Ares Capital Corporation (ARCC)

USD 20.82

(0.58%)

Historical Prices

Date Open High Low Close Volume
19 Apr, 2005 16.06 16.21 15.65 16.08 131.87 Thousand
18 Apr, 2005 16.01 16.3 16.01 16.06 163.51 Thousand
15 Apr, 2005 16.65 16.65 16.0 16.07 266.82 Thousand
14 Apr, 2005 16.8 16.8 16.25 16.41 143.74 Thousand
13 Apr, 2005 16.75 16.8 16.5 16.69 141.31 Thousand
12 Apr, 2005 16.58 16.85 16.35 16.84 226.83 Thousand
11 Apr, 2005 16.79 16.79 16.31 16.46 65.84 Thousand
08 Apr, 2005 16.86 16.86 16.5 16.6 75.47 Thousand
07 Apr, 2005 16.44 16.86 16.3 16.86 127.37 Thousand
06 Apr, 2005 16.95 16.95 16.3 16.61 89.61 Thousand