Ares Capital Corporation (ARCC)

USD 20.82

(0.58%)

Historical Prices

Date Open High Low Close Volume
21 Jan, 2005 18.36 18.47 17.89 18.12 32.72 Thousand
20 Jan, 2005 18.01 18.4 18.0 18.25 28.41 Thousand
19 Jan, 2005 18.36 18.36 18.02 18.1 20.63 Thousand
18 Jan, 2005 18.03 18.47 18.03 18.3 27.09 Thousand
14 Jan, 2005 18.4 18.4 18.02 18.2 25.49 Thousand
13 Jan, 2005 18.0 18.15 17.82 18.02 37.04 Thousand
12 Jan, 2005 18.34 18.5 17.15 18.0 120.67 Thousand
11 Jan, 2005 18.3 18.44 17.75 18.25 66.73 Thousand
10 Jan, 2005 18.3 18.6 17.75 18.1 83.26 Thousand
07 Jan, 2005 18.47 18.5 18.07 18.35 48.39 Thousand