Ares Capital Corporation (ARCC) NASDAQ

22.41

+0(+0.00%)

Updated at August 18 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 202522.722.4122.4122.7622.413.31M
August 14, 202522.6722.6622.6622.7622.582.77M
August 13, 202522.522.6922.6922.7222.432.78M
August 12, 202522.4522.4722.4722.622.45.38M
August 11, 202522.5822.4522.4522.6822.453.73M
August 08, 202522.422.5622.5622.5922.363.58M
August 07, 202522.5622.3922.3922.622.293.41M
August 06, 202522.522.4522.4522.6622.413.22M
August 05, 202522.422.4822.4822.5422.172.81M
August 04, 202522.422.422.422.522.34.29M
August 01, 202522.5422.3922.3922.5422.193.22M
July 31, 202522.6622.6322.6322.8622.485.42M
July 30, 202522.6422.6322.6322.9422.534M
July 29, 202522.6722.5422.5422.6922.086.2M
July 28, 202523.0922.722.723.1222.664.08M
July 25, 202523.0323.1123.1123.1522.952.54M
July 24, 202523.0923.0323.0323.1623.012.34M
July 23, 202523.0523.0723.0723.222.973.58M
July 22, 202522.8722.9622.9623.0422.82.51M
July 21, 202523.2522.8222.8223.322.793.41M
July 18, 202523.3423.2123.2123.4223.172.48M
July 17, 202523.0423.2523.2523.2722.993.26M
July 16, 202522.7523.0623.0623.0822.622.87M
July 15, 202522.9222.7522.7523.0422.743.44M
July 14, 202522.7922.8622.8622.8822.692.72M
July 11, 202522.6822.8422.8422.9122.682.37M
July 10, 202522.5222.7822.7822.8222.483.48M
July 09, 202522.522.5222.5222.5522.382.8M
July 08, 202522.3522.4222.4222.522.352.23M
July 07, 202522.3522.3322.3322.4222.23.11M
July 03, 202522.2622.4122.4122.4622.252.21M
July 02, 202522.0622.2622.2622.2722.063.15M
July 01, 202521.9622.0522.0522.1421.884.02M
June 30, 202522.0121.9621.9622.0721.865.58M
June 27, 202521.8321.9521.9522.0421.84.56M
June 26, 202521.5621.7521.7521.921.54.59M
June 25, 202521.5421.5621.5621.6221.373.76M
June 24, 202521.5721.5221.5221.721.484.28M
June 23, 202521.4821.4721.4721.5621.24.35M
June 20, 202521.5421.4921.4921.6321.424.44M
June 18, 202521.3121.5121.5121.5921.263.43M
June 17, 202521.2421.3221.3221.3821.175.75M
June 16, 202521.6521.3221.3221.7721.256.23M
June 13, 202521.7621.5321.5321.7621.485.05M
June 12, 202522.422.2821.822.4122.174.99M
June 11, 202522.4522.4321.9522.5922.326.92M
June 10, 202522.2422.3421.8622.3822.184.41M
June 09, 202522.2522.2122.2122.3322.134.57M
June 06, 202522.0522.1922.1922.2322.034.09M
June 05, 20252221.9521.9522.0121.873.45M
June 04, 20252221.9321.9322.0621.922.83M
June 03, 202521.9521.9621.9622.0421.783.21M
June 02, 202521.9721.9721.9722.0221.793.28M
May 30, 20252222.0522.0522.1221.913.17M
May 29, 202522.0521.9921.9922.0821.822.97M
May 28, 202521.9521.9921.9922.0821.952.72M
May 27, 202521.8721.9721.9721.9821.663.27M
May 23, 202521.2821.5921.5921.6521.282.12M
May 22, 202521.521.6121.6121.6421.362.5M
May 21, 202521.8821.5321.5321.9321.54.31M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved