Ares Capital Corporation (ARCC)

USD 20.82

(0.58%)

Historical Prices

Date Open High Low Close Volume
14 Feb, 2019 17.05 17.16 17.04 17.15 2.64 Million
13 Feb, 2019 17.1 17.23 16.98 17.08 2.48 Million
12 Feb, 2019 16.98 17.28 16.77 17.07 5.38 Million
11 Feb, 2019 16.61 16.75 16.58 16.6 2.16 Million
08 Feb, 2019 16.5 16.6 16.47 16.54 1.59 Million
07 Feb, 2019 16.69 16.69 16.42 16.53 1.45 Million
06 Feb, 2019 16.62 16.66 16.54 16.64 1.7 Million
05 Feb, 2019 16.52 16.66 16.46 16.65 1.94 Million
04 Feb, 2019 16.35 16.53 16.32 16.5 1.66 Million
01 Feb, 2019 16.33 16.35 16.21 16.3 2.04 Million