Canada markets closed

Ares Capital Corporation (ARCC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
20.82+0.34 (+1.66%)
At close: 04:00PM EDT
20.86 +0.04 (+0.19%)
After hours: 07:57PM EDT
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202420.6220.8620.5420.8220.827,449,800
Mar 27, 202420.3520.4920.3120.4820.484,138,200
Mar 26, 202420.1320.2920.0920.2420.243,142,300
Mar 25, 202419.9920.2119.9920.1220.123,643,000
Mar 22, 202420.0420.0819.9219.9919.992,270,000
Mar 21, 202419.9520.1019.9220.0520.053,458,100
Mar 20, 202419.9219.9619.7519.9419.944,162,100
Mar 19, 202420.0720.1019.8519.9519.954,047,500
Mar 18, 202420.1420.1920.0020.0520.054,961,000
Mar 15, 202420.0120.2019.9420.1920.194,002,500
Mar 14, 202420.3520.3519.9319.9919.995,040,700
Mar 14, 20240.48 Dividend
Mar 13, 202420.7920.8620.7320.7820.304,122,800
Mar 12, 202420.6220.7420.5320.7320.254,348,500
Mar 11, 202420.6020.7120.5020.5420.074,145,600
Mar 08, 202420.5120.6520.4920.5120.043,376,200
Mar 07, 202420.4620.4920.3820.4619.993,554,100
Mar 06, 202420.3120.4420.2720.3919.923,029,100
Mar 05, 202420.3220.3820.2120.2319.763,793,000
Mar 04, 202420.2720.3720.2020.3219.853,489,300
Mar 01, 202420.2720.2920.1520.2319.762,683,500
Feb 29, 202420.2520.2520.1320.2319.762,448,100
Feb 28, 202420.2320.2520.1020.1619.694,196,200
Feb 27, 202420.1420.2820.0120.2219.754,971,300
Feb 26, 202420.1120.1820.0320.0719.613,252,700
Feb 23, 202420.1620.1720.0520.1119.653,872,000
Feb 22, 202420.0420.1219.9720.1119.654,987,700
Feb 21, 202420.1720.1719.9420.0319.574,743,300
Feb 20, 202420.1720.1820.0220.1119.654,599,800
Feb 16, 202420.1420.1920.0620.1519.684,399,900
Feb 15, 202420.2820.3720.1420.1719.704,487,400
Feb 14, 202420.2920.3220.1420.2419.774,398,600
Feb 13, 202420.0720.2520.0020.2219.753,550,900
Feb 12, 202420.0620.2920.0220.1919.723,309,300
Feb 09, 202420.0520.0819.9520.0719.613,268,100
Feb 08, 202420.2020.2219.8820.0119.555,524,300
Feb 07, 202420.0820.3019.9920.1919.726,249,000
Feb 06, 202419.9519.9619.7819.9419.484,694,700
Feb 05, 202420.1020.1319.8419.9719.514,431,600
Feb 02, 202420.0320.2220.0020.1719.702,949,600
Feb 01, 202420.2220.2519.9220.0819.626,836,700
Jan 31, 202420.5820.6020.2120.2319.766,838,100
Jan 30, 202420.4720.6520.4720.6120.132,407,100
Jan 29, 202420.6020.6020.4120.5220.053,040,000
Jan 26, 202420.5020.6120.4720.5620.092,427,700
Jan 25, 202420.4520.4920.3420.4920.022,701,300
Jan 24, 202420.4620.4620.3120.3319.861,975,100
Jan 23, 202420.3920.4420.3420.4219.952,009,100
Jan 22, 202420.4020.4820.3020.3919.922,970,200
Jan 19, 202420.3420.3920.2220.3619.892,709,300
Jan 18, 202420.1420.3120.1420.2819.812,244,900
Jan 17, 202420.1220.2820.1020.1719.702,455,400
Jan 16, 202420.3520.3720.1320.1819.714,725,900
Jan 12, 202420.3220.4420.3020.4019.932,451,200
Jan 11, 202420.4120.4320.1320.3019.833,249,800
Jan 10, 202420.3120.4420.2820.4119.942,731,700
Jan 09, 202420.3320.3920.2820.3119.842,780,100
Jan 08, 202420.3320.4320.3120.3919.923,075,000
Jan 05, 202420.5020.5520.3120.4119.944,071,500
Jan 04, 202420.0520.6220.0120.4820.018,354,000
Jan 03, 202419.9720.0919.8720.0319.573,145,500
Jan 02, 202419.9720.0619.9020.0319.572,902,700
Dec 29, 202320.0820.0919.9920.0319.573,586,600
Dec 28, 202320.0920.1720.0120.0819.624,032,400
Dec 27, 202319.9520.0519.8220.0519.593,718,600
Dec 26, 202319.7620.0219.7519.9419.484,519,300
Dec 22, 202319.6419.8119.6419.7619.302,869,200
Dec 21, 202319.6319.6419.5019.6219.173,168,400
Dec 20, 202319.7019.7819.5519.5519.103,359,400
Dec 19, 202319.7519.8019.6819.7219.263,338,500
Dec 18, 202319.6519.8519.5519.7519.294,735,700
Dec 15, 202319.7219.7519.5219.5819.134,683,200
Dec 14, 202319.8519.9719.6119.7419.289,085,900
Dec 14, 20230.48 Dividend
Dec 13, 202320.1220.2119.9920.2119.279,989,200
Dec 12, 202320.1020.2120.0720.1219.195,085,400
Dec 11, 202320.1720.2020.0020.0619.134,622,800
Dec 08, 202319.9020.1219.8920.0819.156,926,400
Dec 07, 202319.7619.9519.7219.9419.023,469,000
Dec 06, 202319.8019.8619.7119.7118.802,965,800
Dec 05, 202319.8819.8919.7119.7818.863,914,900
Dec 04, 202319.9319.9519.8519.8618.943,723,800
Dec 01, 202319.8319.9419.7719.9219.003,553,000
Nov 30, 202319.8219.8419.7519.8218.903,109,500
Nov 29, 202319.8319.8619.7519.7718.852,310,100
Nov 28, 202319.8419.8719.7019.7518.843,329,800
Nov 27, 202319.9019.9419.8119.8518.932,507,800
Nov 24, 202319.8819.9219.7919.8918.971,277,300
Nov 22, 202319.8019.8519.7519.8418.922,321,200
Nov 21, 202319.7419.8019.7019.7418.832,465,700
Nov 20, 202319.7219.8019.6619.7318.822,801,100
Nov 17, 202319.7019.7319.6319.6518.741,989,600
Nov 16, 202319.7019.7619.6119.6318.722,374,200
Nov 15, 202319.7419.7619.5919.6918.783,732,000
Nov 14, 202319.7019.7619.6219.7518.844,193,700
Nov 13, 202319.6119.6719.5119.6018.692,272,600
Nov 10, 202319.5019.6119.4619.6118.702,266,200
Nov 09, 202319.6319.7419.4119.4618.562,959,800
Nov 08, 202319.5119.5719.4519.5318.631,959,400
Nov 07, 202319.6219.6219.4319.5118.611,502,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...