Ares Capital Corporation - Closed End Fund (ARCC)

19.10
-0.26 (-1.34%)
NASDAQ · Last Trade: Sep 30th, 10:31 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Ares Capital Corporation - Closed End Fund (ARCC)

DateOpenHighLowCloseVolumeAdjusted Close
9/30/202619.4019.4319.1019.105,854,63319.10
9/29/202619.1719.4819.1319.364,638,98319.36
9/28/202619.1919.2319.0319.133,988,51419.13
9/25/202619.1619.2219.0119.203,846,36019.20
9/24/202619.2019.2018.9519.134,640,87219.13
9/23/202619.3619.3619.1419.155,483,88319.15
9/22/202619.5019.5219.3419.364,154,34919.36
9/21/202619.4519.5919.3919.445,396,26119.44
9/18/202619.6419.6419.3319.404,880,39819.40
9/17/202619.5019.8219.5019.655,328,60919.65
9/16/202619.3519.5519.2019.375,137,67219.37
9/15/202619.3319.4619.3019.374,029,69619.37
9/14/202619.7519.8919.7119.806,169,46919.32
9/11/202619.7819.8619.6619.744,324,83319.26
9/10/202619.6619.7419.5119.684,313,53219.20
9/09/202619.7019.7719.5519.663,775,12019.18
9/08/202620.0520.1219.6719.706,632,11819.22
9/04/202619.9620.1219.9420.042,530,06019.55
9/03/202620.1620.2019.8920.013,962,75019.52
9/02/202619.9420.0519.9120.023,786,34819.53
9/01/202620.0320.1119.8819.915,695,12219.43
8/31/202620.0020.2319.9920.074,825,76019.58
8/28/202619.8819.9819.8419.954,036,47419.47
8/27/202619.9220.0019.8519.883,803,87719.40
8/26/202619.9320.0019.8919.902,095,49319.42
8/25/202620.0820.0819.8619.932,912,01119.45
8/24/202619.9520.0719.8320.053,148,98819.56
8/21/202619.8120.0419.8019.923,322,70819.44
8/20/202619.8019.9219.7319.783,025,66819.30
8/19/202619.7919.9519.7519.802,890,17719.32
8/18/202619.6619.7519.5919.672,684,20919.19
8/17/202619.9019.9019.5719.643,353,09419.16
8/14/202620.0820.1519.8519.873,986,66319.39
8/13/202619.9420.2319.9320.195,585,39819.70
8/12/202619.9719.9819.7319.873,678,04619.39
8/11/202619.9720.1419.8719.974,555,76219.49
8/10/202619.8820.0019.7419.984,833,97719.50
8/07/202619.6020.0319.5620.015,871,74819.52
8/06/202619.4019.6919.3719.624,225,96519.14
8/05/202619.6219.6419.2119.323,626,90918.85
8/04/202619.2019.7219.1119.656,827,27619.17
8/03/202618.8819.2018.8719.174,653,74318.71
7/31/202618.8218.8918.7118.763,934,81918.31
7/30/202618.7118.8618.4518.835,269,84718.37
7/29/202619.1019.1318.6818.714,405,73218.26
7/28/202618.9819.1318.9419.045,963,33018.58
7/27/202618.8619.9218.8318.895,034,89118.43
7/24/202618.6918.8618.6518.782,880,00818.32
7/23/202618.8518.8618.5218.613,876,57718.16
7/22/202618.9519.0318.8018.862,577,62018.40
7/21/202618.9319.1818.8818.955,178,71918.49
7/20/202619.1519.1818.8518.984,170,25818.52
7/17/202619.2019.3319.0819.176,788,86918.71
7/16/202618.9219.2518.8819.214,496,93018.74
7/15/202618.8819.1318.8818.925,719,54518.46
7/14/202618.7418.8618.6818.793,264,21818.33
7/13/202618.8618.9918.6318.644,038,23218.19
7/10/202618.4418.8818.4418.784,165,90318.32
7/09/202618.4018.5718.2718.414,786,90317.96
7/08/202618.4418.5018.2518.384,904,82317.93
7/07/202618.6518.8218.4618.474,542,29818.02
7/06/202618.7318.8918.5318.564,412,46718.11
7/02/202618.7118.8518.4818.733,515,61818.28
7/01/202618.5218.8518.5218.666,480,30618.21