Skip to main content

Ares Capital Corp (NQ: ARCC )

19.82 +0.05 (+0.25%)
Official Closing Price Updated: 4:15 PM EST, Nov 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 19.82 19.84 19.75 19.82 3,109,477 +0.05(+0.25%)
Nov 29, 2023 19.83 19.86 19.75 19.77 2,309,542 +0.02(+0.10%)
Nov 28, 2023 19.84 19.87 19.70 19.75 3,329,797 -0.10(-0.50%)
Nov 27, 2023 19.90 19.94 19.81 19.85 2,507,871 -0.04(-0.20%)
Nov 24, 2023 19.88 19.92 19.79 19.89 1,277,301 +0.05(+0.25%)
Nov 22, 2023 19.80 19.85 19.75 19.84 2,323,212 +0.10(+0.51%)
Nov 21, 2023 19.74 19.80 19.70 19.74 2,465,267 +0.01(+0.05%)
Nov 20, 2023 19.72 19.80 19.66 19.73 2,801,529 +0.08(+0.41%)
Nov 17, 2023 19.70 19.73 19.63 19.65 1,989,712 +0.02(+0.10%)
Nov 16, 2023 19.70 19.76 19.61 19.63 2,374,188 -0.06(-0.30%)
Nov 15, 2023 19.74 19.76 19.59 19.69 3,732,023 -0.06(-0.30%)
Nov 14, 2023 19.70 19.76 19.62 19.75 4,194,530 +0.15(+0.77%)
Nov 13, 2023 19.61 19.67 19.50 19.60 2,272,621 -0.01(-0.05%)
Nov 10, 2023 19.50 19.61 19.46 19.61 2,267,956 +0.15(+0.77%)
Nov 09, 2023 19.63 19.74 19.41 19.46 2,959,815 -0.07(-0.36%)
Nov 08, 2023 19.51 19.57 19.45 19.53 1,958,968 +0.02(+0.10%)
Nov 07, 2023 19.62 19.62 19.43 19.51 1,502,080 -0.03(-0.15%)
Nov 06, 2023 19.68 19.70 19.42 19.54 2,664,402 -0.12(-0.61%)
Nov 03, 2023 19.75 19.76 19.61 19.66 3,211,975 +0.07(+0.36%)
Nov 02, 2023 19.25 19.60 19.24 19.59 3,226,196 +0.40(+2.08%)
Nov 01, 2023 18.99 19.21 18.97 19.19 2,265,566 +0.23(+1.21%)
Oct 31, 2023 19.03 19.15 18.86 18.96 2,930,848 -0.03(-0.16%)
Oct 30, 2023 18.76 18.99 18.73 18.99 3,743,082 +0.33(+1.77%)
Oct 27, 2023 18.99 18.99 18.59 18.66 3,021,370 -0.23(-1.22%)
Oct 26, 2023 18.90 19.02 18.86 18.89 2,298,599 -0.01(-0.05%)
Oct 25, 2023 19.00 19.12 18.80 18.90 2,817,857 -0.09(-0.47%)
Oct 24, 2023 19.10 19.34 18.88 18.99 4,108,966 +0.18(+0.96%)
Oct 23, 2023 18.68 18.90 18.55 18.81 5,092,753 +0.02(+0.11%)
Oct 20, 2023 18.99 19.02 18.61 18.79 3,203,695 -0.13(-0.69%)
Oct 19, 2023 19.24 19.25 18.87 18.92 3,639,218 -0.32(-1.66%)
Oct 18, 2023 19.48 19.49 19.21 19.24 1,904,662 -0.26(-1.33%)
Oct 17, 2023 19.33 19.53 19.33 19.50 2,546,900 +0.02(+0.10%)
Oct 16, 2023 19.15 19.50 19.14 19.48 2,929,758 +0.45(+2.36%)
Oct 13, 2023 19.11 19.18 19.01 19.03 1,704,519 -0.03(-0.16%)
Oct 12, 2023 19.38 19.39 19.02 19.06 3,791,909 -0.25(-1.29%)
Oct 11, 2023 19.26 19.39 19.18 19.31 1,750,156 +0.08(+0.42%)
Oct 10, 2023 19.19 19.36 19.18 19.23 2,033,844 +0.04(+0.21%)
Oct 09, 2023 18.92 19.24 18.90 19.19 1,754,893 +0.23(+1.21%)
Oct 06, 2023 18.79 19.08 18.79 18.96 1,807,851 +0.07(+0.37%)
Oct 05, 2023 18.73 18.89 18.73 18.89 2,384,260 +0.14(+0.75%)
Oct 04, 2023 18.79 18.87 18.68 18.75 3,053,931 -0.03(-0.16%)
Oct 03, 2023 19.10 19.15 18.72 18.78 4,314,328 -0.39(-2.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.