Ares Capital Corporation (ARCC)

USD 20.82

(0.58%)

Historical Prices

Date Open High Low Close Volume
14 May, 2018 16.57 16.59 16.51 16.57 1.94 Million
11 May, 2018 16.55 16.64 16.55 16.6 1.75 Million
10 May, 2018 16.47 16.6 16.44 16.53 1.61 Million
09 May, 2018 16.48 16.5 16.35 16.43 1.71 Million
08 May, 2018 16.45 16.54 16.4 16.46 1.82 Million
07 May, 2018 16.35 16.47 16.31 16.44 1.72 Million
04 May, 2018 16.23 16.36 16.21 16.31 1.85 Million
03 May, 2018 16.1 16.29 16.02 16.23 2.28 Million
02 May, 2018 16.01 16.23 15.83 16.08 2.96 Million
01 May, 2018 16.03 16.04 15.95 16.02 1.57 Million