Ares Capital Corporation (ARCC)

USD 22.41

(-1.26%)

Historical Prices

Date Open High Low Close Volume
07 Jun, 2005 17.41 17.47 17.25 17.25 103.9 Thousand
06 Jun, 2005 17.04 17.39 16.95 17.23 67.23 Thousand
03 Jun, 2005 17.2 17.23 16.7 16.86 105.82 Thousand
02 Jun, 2005 16.62 17.2 16.62 16.97 74.51 Thousand
01 Jun, 2005 17.1 17.2 16.7 17.06 76.34 Thousand
31 May, 2005 17.1 17.1 16.66 16.89 702.44 Thousand
27 May, 2005 16.87 17.09 16.85 16.98 72.49 Thousand
26 May, 2005 16.74 16.95 16.6 16.95 33.44 Thousand
25 May, 2005 16.85 16.99 16.5 16.64 69.83 Thousand
24 May, 2005 16.71 16.94 16.54 16.61 46 Thousand