Ares Capital Corporation (ARCC)

USD 20.82

(0.58%)

Historical Prices

Date Open High Low Close Volume
03 May, 2005 16.71 16.71 16.04 16.32 124.83 Thousand
02 May, 2005 16.12 16.68 16.12 16.57 192.59 Thousand
29 Apr, 2005 16.68 16.77 16.06 16.58 512.81 Thousand
28 Apr, 2005 16.74 16.89 16.58 16.68 211.84 Thousand
27 Apr, 2005 16.6 16.75 16.31 16.6 60.91 Thousand
26 Apr, 2005 16.66 16.75 16.51 16.53 74.93 Thousand
25 Apr, 2005 16.45 16.62 16.26 16.62 84.36 Thousand
22 Apr, 2005 16.18 16.44 16.1 16.34 113.96 Thousand
21 Apr, 2005 16.05 16.44 16.04 16.36 112.12 Thousand
20 Apr, 2005 16.2 16.2 15.96 15.96 112.42 Thousand