Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Ares Capital Corp | 9A2 | Tradegate | Ordinary Share |
| Price Change | Change Percent | Stock Price | Last Traded | |
|---|---|---|---|---|
| -0.06 | -0.31% | 19.12 | 17:50:15 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 19.372 | 19.002 | 19.90 | 19.12 | 19.18 |
9A2 Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 20.145 | 20.15 | 19.002 | 19.54 | 9,276 | -1.03 | -5.09% |
| 1 Month | 19.946 | 20.185 | 19.002 | 19.74 | 8,412 | -0.826 | -4.14% |
| 3 Months | 18.754 | 20.185 | 18.598 | 19.43 | 8,759 | 0.366 | 1.95% |
| 6 Months | 18.454 | 20.185 | 17.702 | 19.00 | 8,350 | 0.666 | 3.61% |
| 1 Year | 17.988 | 20.185 | 17.558 | 18.74 | 7,701 | 1.13 | 6.29% |
| 3 Years | 17.988 | 20.185 | 17.558 | 18.74 | 7,701 | 1.13 | 6.29% |
| 5 Years | 17.988 | 20.185 | 17.558 | 18.74 | 7,701 | 1.13 | 6.29% |
9A2 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19 2024 | 19.468 | 0.27 | 1.43% | 19.372 | 19.90 | 19.002 | 7,531 |
| Jun 18 2024 | 19.194 | 0.00 | -0.01% | 19.202 | 19.632 | 19.126 | 8,547 |
| Jun 17 2024 | 19.196 | -0.15 | -0.80% | 19.47 | 19.534 | 19.084 | 9,139 |
| Jun 14 2024 | 19.35 | -0.51 | -2.56% | 20.00 | 20.00 | 19.324 | 5,921 |
| Jun 13 2024 | 19.858 | 0.00 | -0.01% | 20.00 | 20.085 | 19.572 | 7,464 |
| Jun 12 2024 | 19.86 | -0.11 | -0.56% | 20.145 | 20.15 | 19.738 | 15,311 |
| Jun 11 2024 | 19.972 | -0.07 | -0.34% | 20.005 | 20.185 | 19.952 | 6,584 |
| Jun 10 2024 | 20.04 | 0.10 | 0.48% | 20.105 | 20.28 | 19.932 | 9,592 |
| Jun 07 2024 | 19.944 | 0.34 | 1.74% | 19.80 | 19.944 | 19.602 | 5,189 |
| Jun 06 2024 | 19.602 | -0.25 | -1.28% | 20.045 | 20.045 | 19.59 | 5,000 |
| Jun 05 2024 | 19.856 | -0.03 | -0.17% | 20.055 | 20.055 | 19.772 | 9,676 |
| Jun 04 2024 | 19.89 | 0.10 | 0.48% | 19.92 | 20.025 | 19.622 | 4,175 |
| Jun 03 2024 | 19.794 | -0.11 | -0.53% | 19.994 | 19.998 | 19.72 | 12,349 |
| May 31 2024 | 19.90 | 0.14 | 0.71% | 19.946 | 19.972 | 19.602 | 5,374 |
| May 30 2024 | 19.76 | 0.04 | 0.18% | 19.502 | 19.98 | 19.502 | 5,449 |
| May 29 2024 | 19.724 | 0.05 | 0.27% | 19.61 | 19.832 | 19.502 | 9,007 |
| May 28 2024 | 19.67 | -0.23 | -1.17% | 19.998 | 19.998 | 19.612 | 7,739 |
| May 27 2024 | 19.902 | 0.25 | 1.27% | 19.82 | 20.105 | 19.62 | 21,545 |
| May 24 2024 | 19.652 | 0.04 | 0.20% | 19.788 | 19.918 | 19.602 | 4,372 |
| May 23 2024 | 19.612 | -0.14 | -0.69% | 19.692 | 19.994 | 19.602 | 9,172 |
| May 22 2024 | 19.748 | -0.09 | -0.43% | 19.946 | 20.015 | 19.744 | 10,110 |
| May 21 2024 | 19.834 | 0.13 | 0.66% | 19.756 | 19.834 | 19.644 | 13,074 |
| May 20 2024 | 19.704 | 0.15 | 0.79% | 19.696 | 19.788 | 19.544 | 6,990 |
