UK markets closed

Ares Capital Corporation (ARCC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
21.28+0.13 (+0.61%)
At close: 04:00PM EDT
21.26 -0.02 (-0.09%)
After hours: 07:49PM EDT
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 202421.2321.2821.1321.2821.284,360,400
16 May 202421.2021.2621.1321.1521.154,188,800
15 May 202421.2721.3421.1421.1721.175,163,800
14 May 202421.1721.4021.1421.2521.254,198,400
13 May 202421.1521.3121.0921.1421.144,152,700
10 May 202420.9021.1420.9021.1021.103,383,300
09 May 202420.7820.9520.7620.9220.922,226,000
08 May 202420.8220.9020.7420.7820.783,203,600
07 May 202421.0321.0420.7820.8020.803,489,800
06 May 202420.6920.9220.6820.8920.894,237,900
03 May 202420.6520.7020.4520.6120.612,902,200
02 May 202421.0021.0020.5320.5420.544,272,400
01 May 202420.5521.0020.5220.8520.853,901,300
30 Apr 202420.8120.9120.5920.6120.612,557,600
29 Apr 202420.9020.9420.7920.8120.812,766,600
26 Apr 202420.6420.8420.6420.7820.782,640,400
25 Apr 202420.7520.7520.6220.6320.632,272,100
24 Apr 202420.7420.8120.6820.7920.792,126,200
23 Apr 202420.6520.7520.6120.7420.742,079,100
22 Apr 202420.6020.6920.5620.6620.662,787,100
19 Apr 202420.4120.6620.4120.5920.592,420,500
18 Apr 202420.3320.4520.2620.4220.421,988,500
17 Apr 202420.2820.4420.2120.3320.331,987,600
16 Apr 202420.2020.3220.1320.2420.243,163,800
15 Apr 202420.3720.5020.1520.2420.242,733,300
12 Apr 202420.5220.5820.2220.2820.282,823,300
11 Apr 202420.3620.5620.3220.5220.522,964,900
10 Apr 202420.4220.5120.2820.3920.393,010,300
09 Apr 202420.6220.6220.4520.5320.531,941,900
08 Apr 202420.5820.6220.4920.5620.562,137,500
05 Apr 202420.4020.5820.3620.5720.572,071,000
04 Apr 202420.5820.6220.3620.3620.362,429,100
03 Apr 202420.4920.5320.4320.4820.482,251,400
02 Apr 202420.3820.5420.3420.5320.533,440,100
01 Apr 202420.7520.8220.3320.3920.394,727,100
28 Mar 202420.6220.8620.5420.8220.827,452,800
27 Mar 202420.3520.4920.3120.4820.484,138,200
26 Mar 202420.1320.2920.0920.2420.243,142,300
25 Mar 202419.9920.2119.9920.1220.123,643,000
22 Mar 202420.0420.0819.9219.9919.992,270,000
21 Mar 202419.9520.1019.9220.0520.053,458,100
20 Mar 202419.9219.9619.7519.9419.944,162,100
19 Mar 202420.0720.1019.8519.9519.954,047,500
18 Mar 202420.1420.1920.0020.0520.054,961,000
15 Mar 202420.0120.2019.9420.1920.194,002,500
14 Mar 202420.3520.3519.9319.9919.995,040,700
14 Mar 20240.48 Dividend
13 Mar 202420.7920.8620.7320.7820.304,122,800
12 Mar 202420.6220.7420.5320.7320.254,348,500
11 Mar 202420.6020.7120.5020.5420.074,145,600
08 Mar 202420.5120.6520.4920.5120.043,376,200
07 Mar 202420.4620.4920.3820.4619.993,554,100
06 Mar 202420.3120.4420.2720.3919.923,029,100
05 Mar 202420.3220.3820.2120.2319.763,793,000
04 Mar 202420.2720.3720.2020.3219.853,489,300
01 Mar 202420.2720.2920.1520.2319.762,683,500
29 Feb 202420.2520.2520.1320.2319.762,448,100
28 Feb 202420.2320.2520.1020.1619.694,196,200
27 Feb 202420.1420.2820.0120.2219.754,971,300
26 Feb 202420.1120.1820.0320.0719.613,252,700
23 Feb 202420.1620.1720.0520.1119.653,872,000
22 Feb 202420.0420.1219.9720.1119.654,987,700
21 Feb 202420.1720.1719.9420.0319.574,743,300
20 Feb 202420.1720.1820.0220.1119.654,599,800
16 Feb 202420.1420.1920.0620.1519.684,399,900
15 Feb 202420.2820.3720.1420.1719.704,487,400
14 Feb 202420.2920.3220.1420.2419.774,398,600
13 Feb 202420.0720.2520.0020.2219.753,550,900
12 Feb 202420.0620.2920.0220.1919.723,309,300
09 Feb 202420.0520.0819.9520.0719.613,268,100
08 Feb 202420.2020.2219.8820.0119.555,524,300
07 Feb 202420.0820.3019.9920.1919.726,249,000
06 Feb 202419.9519.9619.7819.9419.484,694,700
05 Feb 202420.1020.1319.8419.9719.514,431,600
02 Feb 202420.0320.2220.0020.1719.702,949,600
01 Feb 202420.2220.2519.9220.0819.626,836,700
31 Jan 202420.5820.6020.2120.2319.766,838,100
30 Jan 202420.4720.6520.4720.6120.132,407,100
29 Jan 202420.6020.6020.4120.5220.053,040,000
26 Jan 202420.5020.6120.4720.5620.092,427,700
25 Jan 202420.4520.4920.3420.4920.022,701,300
24 Jan 202420.4620.4620.3120.3319.861,975,100
23 Jan 202420.3920.4420.3420.4219.952,009,100
22 Jan 202420.4020.4820.3020.3919.922,970,200
19 Jan 202420.3420.3920.2220.3619.892,709,300
18 Jan 202420.1420.3120.1420.2819.812,244,900
17 Jan 202420.1220.2820.1020.1719.702,455,400
16 Jan 202420.3520.3720.1320.1819.714,725,900
12 Jan 202420.3220.4420.3020.4019.932,451,200
11 Jan 202420.4120.4320.1320.3019.833,249,800
10 Jan 202420.3120.4420.2820.4119.942,731,700
09 Jan 202420.3320.3920.2820.3119.842,780,100
08 Jan 202420.3320.4320.3120.3919.923,075,000
05 Jan 202420.5020.5520.3120.4119.944,071,500
04 Jan 202420.0520.6220.0120.4820.018,354,000
03 Jan 202419.9720.0919.8720.0319.573,145,500
02 Jan 202419.9720.0619.9020.0319.572,902,700
29 Dec 202320.0820.0919.9920.0319.573,586,600
28 Dec 202320.0920.1720.0120.0819.624,032,400
27 Dec 202319.9520.0519.8220.0519.593,718,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...