ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Ares Capital Corporation

Ares Capital Corporation (ARCC)

21.53
-0.75
(-3.37%)
22.00
0.47
(2.18%)
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
1-0.05-0.22675736961522.0522.5921.5499655022.30453502CS
40.251.1494252873621.7522.5921.28363198122.02957151CS
120.361.6635859519421.6422.5918.26507321121.04981828CS
260.351.6166281755221.6523.8418.26494066221.7562144CS
520.512.3731968357421.4923.8418.26415307421.48801624CS
1563.3618.02575107318.6423.8416.5312347996320.21021574CS
2607.854.929577464814.223.8413.15308401619.77351587CS

Professional-Grade Tools, for Individual Investors.

Premium
DateCloseChangeChange %OpenHighLowVolume
174985410021.53-0.75-3.3721.75521.75521.485052773
174976770022.28-0.15-0.6722.422.407522.1654989233
174968130022.430.090.4022.4522.5922.326914127
174959490022.340.130.5922.2422.3822.184410557
174950850022.210.020.0922.2522.3322.134569738
174924930022.190.241.0922.0522.226522.0254099094
174916290021.950.020.0921.99522.006521.873449978
174907650021.93-0.03-0.142222.0621.922827222
174899010021.96-0.01-0.0521.9522.039921.7753210141
174890370021.97-0.08-0.3621.9722.01521.793281178
174864450022.050.060.272222.1221.9053173209
174855810021.9900.0022.0322.0821.8152967420
174847170021.990.020.092222.07721.922752563
174838530021.970.381.7621.8721.9821.663279860
174803970021.590.070.3321.2821.6521.282118240
174795330021.52-0.01-0.0521.521.63521.363020207
174786690021.53-0.46-2.0921.8821.92521.54318399
174778050021.990.080.3721.89522.0421.833011580
174769410021.9100.0021.7521.9321.684182094
174743490021.910.241.1121.7521.9421.682432799
174734850021.670.040.1821.621.7221.513080832
174726210021.63-0.15-0.6921.8521.8521.523421948
174717570021.780.190.8821.6221.91521.66093690
174708930021.590.532.5221.62221.75521.376703229
174683010021.060.060.2921.1321.2621.0554360222
1746743700210.221.0320.921.135920.8555848140
174665730020.7850.110.5120.7721.0920.714441475
174657090020.680.150.7320.5820.79520.412742665
174648450020.53-0.27-1.3020.620.7520.522667329
174622530020.80.462.2620.5220.84520.4353300093
174613890020.34-0.32-1.5520.7720.820.29484669432
174605250020.66-0.01-0.0520.4820.7320.225089851
174596610020.67-0.58-2.7320.912120.546997689
174587970021.250.140.6621.0921.2921.05234628239
174562050021.110.010.0521.121.1720.982819512
174553410021.10.351.6920.7121.1620.73622442
174544770020.750.351.7220.7721.320.655327487
174536130020.40.52.5120.1220.4820.13128193
174527490019.9-0.5-2.4520.320.3519.65445138137
174492930020.40.311.5420.1520.5120.114236364
174484290020.09-0.08-0.4020.09520.4220.014550840
174475650020.170.150.7520.120.330520.065518431
174467010020.020.110.5520.05520.196119.7755729683
174441090019.910.070.3519.9719.9719.40497193539
174432450019.84-1.02-4.8920.5920.619619.547002213
174423810020.861.9510.3118.5720.8718.2615450875
174415170018.91-0.4-2.072020.32518.70511040523
174406530019.31-0.66-3.30192018.616944475
174380610019.97-1.55-7.2020.8420.8519.8617639337
174371970021.52-0.89-3.9721.8822.0921.487907595
174363330022.410.120.5422.2322.4222.163307328
174354690022.290.130.5922.1222.3222.03356765268
174346050022.160.050.2322.0822.2421.625405917
174320130022.11-0.25-1.1222.3522.55521.8955065129
174311490022.360.130.5822.1822.36522.11352760097
174302850022.23-0.08-0.3622.3522.3722.152531005
174294210022.310.261.1822.122.3522.094182283
174285570022.050.291.3321.9322.0721.8054280300
174259650021.760.030.1421.6221.8721.5456396783
174251010021.73-0.02-0.0921.721.8721.64607963
174242370021.75-0.07-0.3221.8521.921.633757110
174233730021.820.170.7921.739821.8321.624190203
174225090021.650.371.7421.3821.7221.366568321

Your Recent History

Delayed Upgrade Clock