Ares Capital Corporation (ARCC)

USD 20.82

(0.58%)

Historical Prices

Date Open High Low Close Volume
20 Dec, 2016 16.0 16.22 15.93 16.1 2.18 Million
19 Dec, 2016 15.91 16.07 15.8 15.98 2.28 Million
16 Dec, 2016 15.68 15.93 15.48 15.87 6.99 Million
15 Dec, 2016 15.98 16.1 15.64 15.68 4.52 Million
14 Dec, 2016 16.25 16.37 15.95 16.0 4.37 Million
13 Dec, 2016 16.53 16.58 16.21 16.34 4.62 Million
12 Dec, 2016 16.79 16.91 16.67 16.86 4.76 Million
09 Dec, 2016 16.44 16.85 16.3 16.79 5.38 Million
08 Dec, 2016 16.15 16.38 16.1 16.38 2.86 Million
07 Dec, 2016 16.28 16.3 16.13 16.15 2.02 Million