Ares Capital Corporation (ARCC)

USD 22.41

(-1.26%)

Historical Prices

Date Open High Low Close Volume
21 Jun, 2005 17.84 17.99 17.65 17.78 108.36 Thousand
20 Jun, 2005 17.93 17.99 17.71 17.83 131.23 Thousand
17 Jun, 2005 17.98 17.99 17.7 17.87 119.43 Thousand
16 Jun, 2005 17.7 17.86 17.6 17.86 64.3 Thousand
15 Jun, 2005 17.6 17.82 17.52 17.78 113.11 Thousand
14 Jun, 2005 17.58 17.65 17.45 17.6 87.4 Thousand
13 Jun, 2005 17.55 17.6 17.24 17.58 33.88 Thousand
10 Jun, 2005 17.49 17.6 17.28 17.59 49.99 Thousand
09 Jun, 2005 17.2 17.49 16.99 17.42 70.08 Thousand
08 Jun, 2005 17.2 17.33 17.0 17.12 77.21 Thousand