Ares Capital Corporation (ARCC)

USD 20.82

(0.58%)

Historical Prices

Date Open High Low Close Volume
05 Apr, 2005 16.74 16.82 16.28 16.7 125.81 Thousand
04 Apr, 2005 16.89 16.89 16.51 16.76 139.7 Thousand
01 Apr, 2005 16.89 16.9 16.43 16.67 424.88 Thousand
31 Mar, 2005 16.15 16.47 15.99 16.4 406.6 Thousand
30 Mar, 2005 15.85 16.1 15.84 16.07 335.69 Thousand
29 Mar, 2005 15.66 15.9 15.59 15.81 210.66 Thousand
28 Mar, 2005 15.57 15.66 15.32 15.57 173.06 Thousand
24 Mar, 2005 15.95 15.95 15.6 15.62 574.26 Thousand
23 Mar, 2005 16.09 16.09 15.45 15.74 437.8 Thousand
22 Mar, 2005 16.04 16.14 16.0 16.09 426.03 Thousand