Ares Capital Corp (9A2)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721420760 | 19.059999 | -0.04 | -0.22 | 19.303999 | 19.386 | 19.059999 | 4940 |
| 1721334360 | 19.102 | -0.12 | -0.61 | 19.444 | 19.584 | 19.102 | 11020 |
| 1721248020 | 19.22 | -0.1 | -0.51 | 19.414 | 19.498 | 19.22 | 17585 |
| 1721161560 | 19.318 | 0.02 | 0.08 | 19.478 | 19.478 | 19.282 | 4643 |
| 1721075160 | 19.302 | -0.1 | -0.52 | 19.402 | 19.617999 | 19.27 | 10740 |
| 1720815960 | 19.402 | -0.07 | -0.37 | 19.648 | 19.648 | 19.322 | 7783 |
| 1720729560 | 19.474 | -0.04 | -0.20 | 19.648 | 19.648 | 19.408 | 1819 |
| 1720643220 | 19.514 | 0.02 | 0.11 | 19.322 | 19.602 | 19.322 | 3977 |
| 1720556760 | 19.492 | -0.02 | -0.10 | 19.694 | 19.694 | 19.456 | 2596 |
| 1720470360 | 19.512 | 0.03 | 0.14 | 19.35 | 19.598 | 19.302 | 7083 |
| 1720211220 | 19.484 | -0.01 | -0.03 | 19.48 | 19.498 | 19.149999 | 45194 |
| 1720124820 | 19.489999 | 0.01 | 0.05 | 19.252 | 19.489999 | 19.252 | 1936 |
| 1720038420 | 19.48 | 0.06 | 0.33 | 19.568 | 19.585999 | 19.252 | 4067 |
| 1719952020 | 19.416 | 0.12 | 0.61 | 19.252 | 19.579999 | 19.252 | 3039 |
| 1719865620 | 19.297999 | -0.2 | -1.02 | 19.542 | 19.788 | 19.27 | 15652 |
| 1719606420 | 19.495999 | 0.05 | 0.28 | 19.623999 | 19.623999 | 19.352 | 9905 |
| 1719520020 | 19.442 | 0.2 | 1.04 | 19.19 | 19.54 | 19.16 | 3462 |
| 1719433620 | 19.242 | 0.08 | 0.40 | 19.335999 | 19.335999 | 19.162 | 5096 |
| 1719347160 | 19.166 | -0.06 | -0.30 | 19.202 | 19.48 | 19.166 | 19141 |
| 1719260820 | 19.224 | 0.01 | 0.04 | 19.463999 | 19.466 | 19.186 | 6446 |
| 1719001620 | 19.216 | 0 | 0.01 | 19.052 | 19.292 | 19.052 | 2224 |
| 1718915160 | 19.213999 | -0.25 | -1.30 | 19.002 | 19.502 | 19.002 | 1882 |
| 1718828820 | 19.468 | 0.27 | 1.43 | 19.372 | 19.899999 | 19.002 | 7531 |
| 1718742360 | 19.194 | -0 | -0.01 | 19.202 | 19.632 | 19.126 | 8547 |
| 1718656020 | 19.196 | -0.15 | -0.80 | 19.47 | 19.534 | 19.084 | 9139 |
| 1718396820 | 19.35 | -0.51 | -2.56 | 20 | 20 | 19.324 | 5921 |
| 1718310420 | 19.858 | -0 | -0.01 | 20 | 20.085 | 19.572 | 7464 |
| 1718224020 | 19.86 | -0.11 | -0.56 | 20.145 | 20.149999 | 19.738 | 15311 |
| 1718137620 | 19.972 | -0.07 | -0.34 | 20.005 | 20.184999 | 19.952 | 6584 |
| 1718051220 | 20.04 | 0.1 | 0.48 | 20.105 | 20.28 | 19.931999 | 9592 |
| 1717792020 | 19.944 | 0.34 | 1.74 | 19.8 | 19.944 | 19.602 | 5189 |
| 1717705620 | 19.602 | -0.25 | -1.28 | 20.045 | 20.045 | 19.59 | 5000 |
| 1717619220 | 19.856 | -0.03 | -0.17 | 20.055 | 20.055 | 19.771999 | 9676 |
| 1717532820 | 19.89 | 0.1 | 0.48 | 19.92 | 20.024999 | 19.622 | 4175 |
| 1717446420 | 19.794 | -0.11 | -0.53 | 19.994 | 19.998 | 19.72 | 12349 |
| 1717187220 | 19.899999 | 0.14 | 0.71 | 19.946 | 19.972 | 19.602 | 5374 |
| 1717100820 | 19.76 | 0.04 | 0.18 | 19.502 | 19.98 | 19.502 | 5449 |
| 1717014420 | 19.724 | 0.05 | 0.27 | 19.61 | 19.832 | 19.502 | 9007 |
| 1716928020 | 19.67 | -0.23 | -1.17 | 19.998 | 19.998 | 19.611999 | 7739 |
| 1716841560 | 19.902 | 0.25 | 1.27 | 19.82 | 20.105 | 19.62 | 21545 |
| 1716582420 | 19.652 | 0.04 | 0.20 | 19.788 | 19.918 | 19.602 | 4372 |
| 1716496020 | 19.611999 | -0.14 | -0.69 | 19.692 | 19.994 | 19.602 | 9172 |
| 1716409620 | 19.748 | -0.09 | -0.43 | 19.946 | 20.015 | 19.744 | 10110 |
| 1716323160 | 19.834 | 0.13 | 0.66 | 19.756 | 19.834 | 19.643999 | 13074 |
| 1716236760 | 19.704 | 0.15 | 0.79 | 19.696 | 19.788 | 19.544 | 6990 |
| 1715977620 | 19.55 | 0.12 | 0.62 | 19.617999 | 19.758 | 19.452 | 13755 |
| 1715891220 | 19.43 | -0.06 | -0.33 | 19.6 | 19.858 | 19.43 | 11172 |
| 1715804820 | 19.494 | -0.16 | -0.79 | 19.7 | 19.866 | 19.489999 | 7223 |
| 1715718420 | 19.649999 | 0 | 0.00 | 19.502 | 19.812 | 19.502 | 8447 |
| 1715631960 | 19.649999 | 0.06 | 0.29 | 19.748 | 19.899999 | 19.558 | 17227 |
| 1715372820 | 19.594 | 0.23 | 1.17 | 19.628 | 19.648 | 19.457999 | 11398 |
| 1715286420 | 19.367999 | 0.01 | 0.05 | 19.476 | 19.558 | 19.186 | 3136 |
| 1715200020 | 19.358 | -0.05 | -0.25 | 19.282 | 19.556 | 19.271999 | 2452 |
| 1715113620 | 19.405999 | 0.01 | 0.06 | 19.399999 | 19.688 | 19.32 | 7142 |
| 1715027220 | 19.393999 | 0.22 | 1.17 | 19.361999 | 19.524 | 19.252 | 14632 |
| 1714768020 | 19.17 | 0.01 | 0.05 | 19.579999 | 19.623999 | 19.05 | 13357 |
| 1714681560 | 19.16 | -0.18 | -0.94 | 19.66 | 19.768 | 19.16 | 17467 |
| 1714508820 | 19.341999 | -0.12 | -0.61 | 19.638 | 19.654 | 19.314 | 7029 |
| 1714422420 | 19.46 | -0.02 | -0.09 | 19.478 | 19.556 | 19.302 | 11906 |
| 1714163220 | 19.478 | 0.23 | 1.18 | 19.418 | 19.478 | 19.271999 | 7596 |
| 1714076820 | 19.25 | -0.13 | -0.66 | 19.46 | 19.46 | 19.166 | 3932 |
| 1713990420 | 19.378 | 0.06 | 0.30 | 19.25 | 19.547999 | 19.234 | 3300 |
| 1713903960 | 19.32 | -0.08 | -0.43 | 19.532 | 19.576 | 19.213999 | 11248 |
| 1713817560 | 19.404 | 0.05 | 0.26 | 19.384 | 19.462 | 19.138 | 4563 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
