Ares Capital Corporation (ARCC)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.125 | -0.535446562433 | 23.345 | 23.57 | 23.215 | 3551276 | 23.37150899 | CS |
| 4 | -0.11 | -0.47149592799 | 23.33 | 23.84 | 22.46 | 4671149 | 23.23556863 | CS |
| 12 | 0.92 | 4.12556053812 | 22.3 | 23.84 | 20.9 | 4686934 | 22.46113935 | CS |
| 26 | 2.26 | 10.7824427481 | 20.96 | 23.84 | 20.11 | 3906786 | 21.84816877 | CS |
| 52 | 3.11 | 15.4649428145 | 20.11 | 23.84 | 19.35 | 3590432 | 21.32878083 | CS |
| 156 | 2.37 | 11.3669064748 | 20.85 | 23.84 | 16.5312 | 3326456 | 20.04568415 | CS |
| 260 | 4.47 | 23.84 | 18.75 | 23.84 | 7.9 | 3067252 | 18.90346353 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740180900 | 23.28 | -0.12 | -0.51 | 23.57 | 23.57 | 23.225 | 3958366 |
| 1740094500 | 23.4 | -0.07 | -0.30 | 23.5 | 23.5 | 23.29 | 3291758 |
| 1740008100 | 23.47 | 0.12 | 0.51 | 23.3 | 23.52 | 23.23 | 3540425 |
| 1739921700 | 23.35 | 0.08 | 0.34 | 23.32 | 23.405 | 23.24 | 3693851 |
| 1739576100 | 23.27 | 0.19 | 0.82 | 23.1 | 23.33 | 23.1 | 3785857 |
| 1739489700 | 23.08 | 0.17 | 0.74 | 22.95 | 23.1 | 22.9 | 2946832 |
| 1739403300 | 22.91 | 0.21 | 0.90 | 22.68 | 22.975 | 22.5629 | 3473440 |
| 1739316900 | 22.705 | -0.17 | -0.72 | 22.87 | 22.89 | 22.66 | 4436870 |
| 1739230500 | 22.87 | 0.13 | 0.57 | 22.78 | 22.8975 | 22.59 | 3205673 |
| 1738971300 | 22.74 | 0.01 | 0.04 | 22.73 | 22.88 | 22.6 | 3691829 |
| 1738884900 | 22.73 | -0.37 | -1.60 | 23.07 | 23.1 | 22.635 | 6724672 |
| 1738798500 | 23.1 | -0.71 | -2.98 | 23.49 | 23.5759 | 22.46 | 14375911 |
| 1738712100 | 23.81 | 0.01 | 0.04 | 23.8 | 23.83 | 23.5308 | 5561816 |
| 1738625700 | 23.8 | 0.13 | 0.55 | 23.25 | 23.84 | 23.18 | 5556596 |
| 1738366500 | 23.67 | 0.25 | 1.07 | 23.465 | 23.74 | 23.44 | 5168115 |
| 1738280100 | 23.42 | 0.24 | 1.04 | 23.33 | 23.49 | 23.29 | 3338607 |
| 1738193700 | 23.18 | -0.36 | -1.53 | 23.47 | 23.5587 | 23.1305 | 5045091 |
| 1738107300 | 23.54 | 0.24 | 1.03 | 23.3 | 23.55 | 23.3 | 4621378 |
| 1738020900 | 23.3 | -0.13 | -0.55 | 23.33 | 23.4699 | 23.2 | 3787301 |
| 1737761700 | 23.43 | 0.05 | 0.21 | 23.4 | 23.53 | 23.37 | 2639407 |
| 1737675300 | 23.38 | 0 | 0.00 | 23.38 | 23.38 | 23.38 | 0 |
| 1737588900 | 23.38 | 0.01 | 0.04 | 23.37 | 23.47 | 23.225 | 4644343 |
| 1737502500 | 23.37 | 0.19 | 0.82 | 23.29 | 23.44 | 23.24 | 5234178 |
| 1737156900 | 23.18 | 0.18 | 0.78 | 23.04 | 23.215 | 22.959 | 3893827 |
| 1737070500 | 23 | 0.34 | 1.50 | 22.67 | 23.02 | 22.63 | 3853319 |
| 1736984100 | 22.66 | 0.23 | 1.03 | 22.58 | 22.683 | 22.38 | 4082175 |
| 1736897700 | 22.43 | 0.33 | 1.49 | 22.17 | 22.43 | 22.15 | 2937513 |
| 1736811300 | 22.1 | 0.12 | 0.55 | 21.9 | 22.11 | 21.8558 | 2859806 |
| 1736552100 | 21.98 | -0.11 | -0.50 | 22.098 | 22.11 | 21.92 | 3896982 |
| 1736379300 | 22.09 | 0.02 | 0.09 | 22.05 | 22.12 | 21.9 | 6352252 |
| 1736292900 | 22.07 | -0.05 | -0.23 | 22.12 | 22.1683 | 21.98 | 3219240 |
| 1736206500 | 22.12 | -0.06 | -0.27 | 22.2 | 22.26 | 22.08 | 3769525 |
| 1735947300 | 22.18 | -0.03 | -0.14 | 22.21 | 22.26 | 22.11 | 3559513 |
| 1735860900 | 22.21 | 0.32 | 1.46 | 21.95 | 22.22 | 21.94 | 5360162 |
| 1735688100 | 21.89 | -0.05 | -0.23 | 21.95 | 22.125 | 21.87 | 4643074 |
| 1735601700 | 21.94 | -0.08 | -0.36 | 21.95 | 22.08 | 21.735 | 7102445 |
| 1735342500 | 22.02 | 0.08 | 0.36 | 21.87 | 22.09 | 21.83 | 5504653 |
| 1735256100 | 21.94 | 0.19 | 0.87 | 21.64 | 21.95 | 21.62 | 4485515 |
| 1735077840 | 21.75 | 0.22 | 1.02 | 21.49 | 21.77 | 21.47 | 3313710 |
| 1734996900 | 21.53 | 0.15 | 0.70 | 21.36 | 21.53 | 21.245 | 4773648 |
| 1734737700 | 21.38 | 0.25 | 1.18 | 21.06 | 21.48 | 20.97 | 9049966 |
| 1734651300 | 21.13 | 0.21 | 1.00 | 21 | 21.24 | 20.955 | 6037767 |
| 1734564900 | 20.92 | -0.38 | -1.78 | 21.3 | 21.46 | 20.9 | 7204669 |
| 1734478500 | 21.3 | -0.12 | -0.56 | 21.37 | 21.37 | 21.21 | 4784841 |
| 1734392100 | 21.42 | -0.27 | -1.24 | 21.62 | 21.72 | 21.42 | 8078308 |
| 1734132900 | 21.69 | -0.39 | -1.77 | 21.65 | 21.7 | 21.505 | 4549675 |
| 1734046500 | 22.08 | -0.04 | -0.18 | 22.22 | 22.245 | 22.065 | 5476060 |
| 1733960100 | 22.12 | 0.04 | 0.18 | 22.14 | 22.15 | 21.975 | 4947247 |
| 1733873700 | 22.08 | -0.19 | -0.85 | 22.29 | 22.29 | 22.02 | 5504712 |
| 1733787300 | 22.27 | 0.06 | 0.27 | 22.29 | 22.435 | 22.24 | 5074755 |
| 1733528100 | 22.21 | 0.04 | 0.18 | 22.23 | 22.29 | 22.12 | 4153477 |
| 1733441700 | 22.17 | 0.07 | 0.32 | 22.1 | 22.23 | 22.03 | 4076629 |
| 1733355300 | 22.1 | -0.08 | -0.36 | 22.2 | 22.25 | 22.08 | 4323000 |
| 1733268900 | 22.18 | 0.08 | 0.36 | 22.16 | 22.24 | 22.08 | 3600908 |
| 1733182500 | 22.1 | -0.05 | -0.23 | 22.3 | 22.3 | 22 | 4822798 |
| 1732917840 | 22.15 | 0.14 | 0.64 | 22.04 | 22.21 | 22.04 | 2812726 |
| 1732750500 | 22.01 | 0.03 | 0.11 | 21.99 | 22.1 | 21.9 | 4261881 |
| 1732664100 | 21.985 | -0.02 | -0.07 | 22.02 | 22.095 | 21.86 | 3898109 |
| 1732577700 | 22 | -0.02 | -0.09 | 22.11 | 22.15 | 21.98 | 4019586 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
