Ares Capital Corporation - Closed End Fund (ARCC)

18.67
+0.05 (0.27%)
NASDAQ · Last Trade: Apr 25th, 9:56 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Ares Capital Corporation - Closed End Fund (ARCC)

DateOpenHighLowCloseVolumeAdjusted Close
4/24/202618.6818.8918.6118.675,859,46918.67
4/23/202619.1219.1218.6018.626,398,38618.62
4/22/202619.0619.2318.9919.105,452,69219.10
4/21/202619.1619.3118.8618.966,494,37018.96
4/20/202619.0419.2019.0119.124,360,54519.12
4/17/202618.8919.2418.8919.095,829,55419.09
4/16/202619.0019.0418.7718.785,749,06018.78
4/15/202618.6919.0218.6918.977,615,22518.97
4/14/202618.2218.6518.2218.637,570,75618.63
4/13/202618.0318.2017.9018.195,710,24818.19
4/10/202618.0418.1417.8818.094,841,48618.09
4/09/202618.0718.1417.8818.017,265,37018.01
4/08/202618.3718.5018.0418.178,237,32418.17
4/07/202618.2318.3117.9818.057,101,52218.05
4/06/202618.0318.3417.9518.305,729,15018.30
4/02/202617.5618.1117.5018.096,670,45118.09
4/01/202618.1318.1417.6017.738,600,09617.73
3/31/202618.0318.1517.7018.029,931,47018.02
3/30/202617.5117.8317.4417.748,724,04917.74
3/27/202617.8317.8917.4017.458,322,71917.45
3/26/202617.9318.2717.8717.925,513,63517.92
3/25/202618.0818.2517.8218.067,377,75018.06
3/24/202618.0818.2117.8917.967,885,18117.96
3/23/202618.0818.4217.9818.286,536,14518.28
3/20/202618.1918.3017.9117.968,280,70717.96
3/19/202618.1218.3718.0018.196,978,40718.19
3/18/202618.3518.6118.2618.285,907,12618.28
3/17/202617.9518.4717.9518.446,860,49918.44
3/16/202617.8518.1617.7917.946,935,00717.94
3/13/202617.6817.9517.5917.869,242,58517.86
3/12/202618.3318.5518.0518.0714,258,05917.59
3/11/202618.4918.7018.3018.498,528,77818.00
3/10/202618.7018.7718.4618.499,830,60318.00
3/09/202618.5518.7118.3118.6911,024,26318.19
3/06/202618.9118.9518.6118.7410,568,63418.24
3/05/202619.1319.4318.9819.007,871,53918.50
3/04/202619.0919.2918.8419.137,498,27318.62
3/03/202618.6919.1618.5918.959,903,06618.45
3/02/202618.4819.0618.1718.9811,463,25918.48
2/27/202619.1419.1418.5718.6216,399,27918.13
2/26/202619.5119.5419.0719.289,571,23418.77
2/25/202619.2019.5219.1119.515,364,52918.99
2/24/202619.0619.3618.9619.187,323,57618.67
2/23/202619.0019.3318.9719.059,736,67618.54
2/20/202618.9319.2518.6619.1510,807,03918.64
2/19/202619.2519.3418.7718.9515,068,73918.45
2/18/202619.3819.4719.2019.415,833,51518.89
2/17/202619.4019.6419.0919.307,478,65018.79
2/13/202619.4519.5719.1519.376,080,66318.86
2/12/202619.8820.0219.4519.477,488,44418.95
2/11/202620.0120.1119.7519.915,023,18919.38
2/10/202619.5520.0319.4619.966,809,09519.43
2/09/202619.3219.4819.0219.486,644,81118.96
2/06/202619.0119.4118.9419.316,788,75518.80
2/05/202619.4419.5018.7618.7914,009,74618.29
2/04/202619.5019.5919.1719.5610,940,04619.04
2/03/202619.4919.5219.0719.1311,389,71618.62
2/02/202619.8719.8919.1419.5212,157,14319.00
1/30/202620.1120.1219.8719.896,350,87319.36
1/29/202620.2020.2820.0620.164,389,60319.62
1/28/202620.2420.4920.1720.194,827,53719.65
1/27/202620.3520.6020.2720.296,286,67719.75
1/26/202620.7320.7520.2420.357,852,69619.81