Ares Capital Corporation (ARCC)

USD 20.82

(0.58%)

Historical Prices

Date Open High Low Close Volume
31 May, 2017 16.79 16.82 16.63 16.65 1.67 Million
30 May, 2017 16.83 16.86 16.72 16.77 2.1 Million
26 May, 2017 16.77 16.87 16.75 16.79 964.7 Thousand
25 May, 2017 16.82 16.96 16.77 16.77 1.27 Million
24 May, 2017 16.78 16.86 16.76 16.85 1.62 Million
23 May, 2017 16.6 16.82 16.55 16.75 1.58 Million
22 May, 2017 16.62 16.62 16.49 16.56 1.19 Million
19 May, 2017 16.5 16.62 16.3 16.48 1.99 Million
18 May, 2017 16.44 16.49 16.27 16.4 1.97 Million
17 May, 2017 16.44 16.49 16.33 16.42 2.56 Million