Ares Capital Corporation (ARCC)

USD 20.82

(0.58%)

Historical Prices

Date Open High Low Close Volume
21 May, 2015 16.53 16.61 16.48 16.56 1.53 Million
20 May, 2015 16.65 16.74 16.55 16.57 1.33 Million
19 May, 2015 16.51 16.66 16.5 16.65 1.13 Million
18 May, 2015 16.5 16.57 16.47 16.49 876.27 Thousand
15 May, 2015 16.46 16.55 16.42 16.54 902.29 Thousand
14 May, 2015 16.39 16.49 16.36 16.43 950.05 Thousand
13 May, 2015 16.19 16.42 16.19 16.36 1.3 Million
12 May, 2015 16.41 16.48 16.16 16.19 2.08 Million
11 May, 2015 16.39 16.56 16.38 16.45 2.12 Million
08 May, 2015 16.5 16.55 16.33 16.39 1.18 Million