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 |
|---|---|---|---|---|---|---|---|
| 1742592420 | 20.17 | 0.02 | 0.07 | 20.16 | 20.21 | 19.95 | 3999 |
| 1742506020 | 20.155 | 0.22 | 1.08 | 20.165 | 20.305 | 19.942 | 9013 |
| 1742419620 | 19.94 | -0.08 | -0.37 | 20.085 | 20.215 | 19.899999 | 15988 |
| 1742333220 | 20.015 | 0.14 | 0.71 | 19.91 | 20.015 | 19.752 | 9347 |
| 1742246820 | 19.873999 | 0.4 | 2.05 | 19.617999 | 19.876 | 19.396 | 14033 |
| 1741987620 | 19.474 | -0.57 | -2.85 | 19.745999 | 19.758 | 19.309999 | 29470 |
| 1741901220 | 20.045 | -0.07 | -0.32 | 20.149999 | 20.55 | 19.51 | 21347 |
| 1741814820 | 20.11 | 0.1 | 0.50 | 20.28 | 20.475 | 19.818 | 15326 |
| 1741728420 | 20.01 | -0.83 | -3.96 | 20.82 | 20.899999 | 19.904 | 41143 |
| 1741642020 | 20.835 | -0.31 | -1.49 | 21.5 | 21.5 | 20.66 | 17489 |
| 1741382820 | 21.149999 | 0.42 | 2.03 | 20.48 | 21.2 | 20.48 | 12613 |
| 1741296420 | 20.73 | -0.31 | -1.45 | 21.225 | 21.235 | 20.66 | 10939 |
| 1741210020 | 21.035 | -0.45 | -2.07 | 21.725 | 21.75 | 20.79 | 27374 |
| 1741123620 | 21.48 | -0.74 | -3.31 | 22.155 | 22.29 | 21.48 | 37014 |
| 1741037220 | 22.215 | -0.32 | -1.40 | 22.635 | 22.67 | 22.145 | 8984 |
| 1740778020 | 22.53 | 0.38 | 1.72 | 22.21 | 22.57 | 22.175 | 2902 |
| 1740691620 | 22.15 | 0.15 | 0.66 | 22.18 | 22.31 | 22.005 | 5926 |
| 1740605220 | 22.005 | -0.05 | -0.23 | 22.025 | 22.365 | 21.95 | 3891 |
| 1740518820 | 22.055 | -0.15 | -0.65 | 22.355 | 22.355 | 21.99 | 8651 |
| 1740432420 | 22.2 | -0.04 | -0.18 | 22.485 | 22.54 | 22.05 | 4898 |
| 1740173220 | 22.24 | -0.06 | -0.27 | 22.205 | 22.565 | 22.205 | 2947 |
| 1740086820 | 22.3 | -0.26 | -1.13 | 22.595 | 22.665 | 22.25 | 4031 |
| 1740000420 | 22.555 | 0.2 | 0.92 | 22.545 | 22.565 | 22.2 | 7967 |
| 1739914020 | 22.35 | -0.25 | -1.11 | 22.695 | 22.695 | 22.205 | 7380 |
| 1739827620 | 22.6 | 0.51 | 2.29 | 22.155 | 22.6 | 22.155 | 7982 |
| 1739568420 | 22.095 | 0.03 | 0.14 | 21.91 | 22.22 | 21.91 | 3359 |
| 1739482020 | 22.065 | 0.04 | 0.16 | 22.22 | 22.265 | 21.865 | 12970 |
| 1739395620 | 22.03 | 0.15 | 0.69 | 21.855 | 22.21 | 21.75 | 7901 |
| 1739309220 | 21.88 | -0.32 | -1.44 | 22.305 | 22.38 | 21.88 | 27927 |
| 1739222820 | 22.2 | 0.2 | 0.93 | 22.285 | 22.4 | 21.65 | 25674 |
| 1738963620 | 21.995 | 0.06 | 0.27 | 22.005 | 22.125 | 21.89 | 10611 |
| 1738877220 | 21.935 | -0.25 | -1.10 | 22.44 | 22.44 | 21.845 | 6377 |
| 1738790820 | 22.18 | -0.78 | -3.38 | 22.98 | 23.27 | 21.585 | 26638 |
| 1738704420 | 22.955 | -0.12 | -0.52 | 23.245 | 23.245 | 22.69 | 5316 |
| 1738618020 | 23.075 | 0.23 | 1.03 | 22.405 | 23.105 | 22.345 | 14806 |
| 1738358820 | 22.84 | 0.38 | 1.67 | 22.425 | 22.84 | 22.425 | 4052 |
| 1738272420 | 22.465 | 0.16 | 0.69 | 22.51 | 22.55 | 22.17 | 4679 |
| 1738186020 | 22.31 | -0.17 | -0.73 | 22.555 | 22.695 | 22.24 | 3955 |
| 1738099620 | 22.475 | 0.3 | 1.35 | 22.445 | 22.655 | 22.265 | 4147 |
| 1738013220 | 22.175 | -0.16 | -0.72 | 22.305 | 22.61 | 22.04 | 12859 |
| 1737754020 | 22.335 | -0.08 | -0.36 | 22.5 | 22.55 | 22.16 | 4545 |
| 1737667620 | 22.415 | -0.11 | -0.49 | 22.6 | 22.67 | 22.415 | 6997 |
| 1737581220 | 22.525 | 0.1 | 0.47 | 22.43 | 22.645 | 22.31 | 3981 |
| 1737494820 | 22.42 | -0.24 | -1.04 | 22.695 | 22.695 | 22.375 | 15500 |
| 1737408420 | 22.655 | 0.11 | 0.49 | 22.535 | 22.695 | 22.345 | 7071 |
| 1737149220 | 22.545 | 0.21 | 0.92 | 22.385 | 22.67 | 22.34 | 11437 |
| 1737062820 | 22.34 | 0.32 | 1.45 | 21.885 | 22.34 | 21.805 | 14224 |
| 1736976420 | 22.02 | 0.23 | 1.06 | 21.775 | 22.02 | 21.515 | 9992 |
| 1736890020 | 21.79 | 0.24 | 1.11 | 21.695 | 21.79 | 21.405 | 6018 |
| 1736803620 | 21.55 | 0.05 | 0.26 | 21.64 | 21.64 | 21.305 | 3886 |
| 1736544420 | 21.495 | 0.13 | 0.61 | 21.495 | 21.58 | 21.355 | 7798 |
| 1736458020 | 21.364999 | -0.04 | -0.16 | 21.22 | 21.545 | 21.215 | 5133 |
| 1736371620 | 21.399999 | 0.06 | 0.28 | 21.34 | 21.595 | 21.25 | 3856 |
| 1736285220 | 21.34 | 0.04 | 0.16 | 21.42 | 21.715 | 21.204999 | 7729 |
| 1736198820 | 21.305 | -0.32 | -1.46 | 21.635 | 21.635 | 21.239999 | 8554 |
| 1735939620 | 21.62 | 0.03 | 0.12 | 21.75 | 21.855 | 21.375 | 7376 |
| 1735853220 | 21.595 | 0.52 | 2.44 | 21.364999 | 21.655 | 21 | 26085 |
| 1735594020 | 21.079999 | -0.01 | -0.02 | 21.195 | 21.364999 | 21 | 7491 |
| 1735334820 | 21.085 | 0.48 | 2.35 | 21.195 | 21.195 | 20.755 | 9718 |
| 1734989220 | 20.6 | 0.13 | 0.64 | 20.524999 | 20.829999 | 20.405 | 3006 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
