Ares Capital Corporation (ARCC)

USD 20.82

(0.58%)

Historical Prices

Date Open High Low Close Volume
14 Jul, 2005 18.6 18.6 17.9 18.0 78.5 Thousand
13 Jul, 2005 18.35 18.5 18.19 18.49 58.86 Thousand
12 Jul, 2005 18.5 18.55 18.24 18.49 64.69 Thousand
11 Jul, 2005 18.02 18.5 17.95 18.5 128.54 Thousand
08 Jul, 2005 17.95 18.34 17.77 18.1 60.68 Thousand
07 Jul, 2005 17.8 18.06 17.72 17.96 43.11 Thousand
06 Jul, 2005 17.99 18.1 17.73 17.91 92.77 Thousand
05 Jul, 2005 18.0 18.05 17.78 18.0 80.49 Thousand
01 Jul, 2005 18.01 18.01 17.75 17.98 59.48 Thousand
30 Jun, 2005 17.7 18.09 17.7 17.83 173.38 Thousand