Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,839.28 -37.77 (-0.48%) Bitcoin USD
64,839.21 +3,243.92 (+5.27%) CMC Crypto 200
1,333.31 +20.68 (+1.60%)
Ares Capital Corporation (ARCC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 20.33 | 20.45 | 20.26 | 20.42 | 20.42 | 1,988,000 |
| 17 Apr 2024 | 20.28 | 20.44 | 20.21 | 20.33 | 20.33 | 1,987,600 |
| 16 Apr 2024 | 20.20 | 20.32 | 20.13 | 20.24 | 20.24 | 3,163,800 |
| 15 Apr 2024 | 20.37 | 20.50 | 20.15 | 20.24 | 20.24 | 2,733,300 |
| 12 Apr 2024 | 20.52 | 20.58 | 20.22 | 20.28 | 20.28 | 2,823,300 |
| 11 Apr 2024 | 20.36 | 20.56 | 20.32 | 20.52 | 20.52 | 2,964,900 |
| 10 Apr 2024 | 20.42 | 20.51 | 20.28 | 20.39 | 20.39 | 3,010,300 |
| 09 Apr 2024 | 20.62 | 20.62 | 20.45 | 20.53 | 20.53 | 1,941,900 |
| 08 Apr 2024 | 20.58 | 20.62 | 20.49 | 20.56 | 20.56 | 2,137,500 |
| 05 Apr 2024 | 20.40 | 20.58 | 20.36 | 20.57 | 20.57 | 2,071,000 |
| 04 Apr 2024 | 20.58 | 20.62 | 20.36 | 20.36 | 20.36 | 2,429,100 |
| 03 Apr 2024 | 20.49 | 20.53 | 20.43 | 20.48 | 20.48 | 2,251,400 |
| 02 Apr 2024 | 20.38 | 20.54 | 20.34 | 20.53 | 20.53 | 3,440,100 |
| 01 Apr 2024 | 20.75 | 20.82 | 20.33 | 20.39 | 20.39 | 4,727,100 |
| 28 Mar 2024 | 20.62 | 20.86 | 20.54 | 20.82 | 20.82 | 7,452,800 |
| 27 Mar 2024 | 20.35 | 20.49 | 20.31 | 20.48 | 20.48 | 4,138,200 |
| 26 Mar 2024 | 20.13 | 20.29 | 20.09 | 20.24 | 20.24 | 3,142,300 |
| 25 Mar 2024 | 19.99 | 20.21 | 19.99 | 20.12 | 20.12 | 3,643,000 |
| 22 Mar 2024 | 20.04 | 20.08 | 19.92 | 19.99 | 19.99 | 2,270,000 |
| 21 Mar 2024 | 19.95 | 20.10 | 19.92 | 20.05 | 20.05 | 3,458,100 |
| 20 Mar 2024 | 19.92 | 19.96 | 19.75 | 19.94 | 19.94 | 4,162,100 |
| 19 Mar 2024 | 20.07 | 20.10 | 19.85 | 19.95 | 19.95 | 4,047,500 |
| 18 Mar 2024 | 20.14 | 20.19 | 20.00 | 20.05 | 20.05 | 4,961,000 |
| 15 Mar 2024 | 20.01 | 20.20 | 19.94 | 20.19 | 20.19 | 4,002,500 |
| 14 Mar 2024 | 20.35 | 20.35 | 19.93 | 19.99 | 19.99 | 5,040,700 |
| 14 Mar 2024 | 0.48 Dividend | |||||
| 13 Mar 2024 | 20.79 | 20.86 | 20.73 | 20.78 | 20.30 | 4,122,800 |
| 12 Mar 2024 | 20.62 | 20.74 | 20.53 | 20.73 | 20.25 | 4,348,500 |
| 11 Mar 2024 | 20.60 | 20.71 | 20.50 | 20.54 | 20.07 | 4,145,600 |
| 08 Mar 2024 | 20.51 | 20.65 | 20.49 | 20.51 | 20.04 | 3,376,200 |
| 07 Mar 2024 | 20.46 | 20.49 | 20.38 | 20.46 | 19.99 | 3,554,100 |
| 06 Mar 2024 | 20.31 | 20.44 | 20.27 | 20.39 | 19.92 | 3,029,100 |
| 05 Mar 2024 | 20.32 | 20.38 | 20.21 | 20.23 | 19.76 | 3,793,000 |
| 04 Mar 2024 | 20.27 | 20.37 | 20.20 | 20.32 | 19.85 | 3,489,300 |
| 01 Mar 2024 | 20.27 | 20.29 | 20.15 | 20.23 | 19.76 | 2,683,500 |
| 29 Feb 2024 | 20.25 | 20.25 | 20.13 | 20.23 | 19.76 | 2,448,100 |
| 28 Feb 2024 | 20.23 | 20.25 | 20.10 | 20.16 | 19.69 | 4,196,200 |
| 27 Feb 2024 | 20.14 | 20.28 | 20.01 | 20.22 | 19.75 | 4,971,300 |
| 26 Feb 2024 | 20.11 | 20.18 | 20.03 | 20.07 | 19.61 | 3,252,700 |
| 23 Feb 2024 | 20.16 | 20.17 | 20.05 | 20.11 | 19.65 | 3,872,000 |
| 22 Feb 2024 | 20.04 | 20.12 | 19.97 | 20.11 | 19.65 | 4,987,700 |
| 21 Feb 2024 | 20.17 | 20.17 | 19.94 | 20.03 | 19.57 | 4,743,300 |
| 20 Feb 2024 | 20.17 | 20.18 | 20.02 | 20.11 | 19.65 | 4,599,800 |
| 16 Feb 2024 | 20.14 | 20.19 | 20.06 | 20.15 | 19.68 | 4,399,900 |
| 15 Feb 2024 | 20.28 | 20.37 | 20.14 | 20.17 | 19.70 | 4,487,400 |
| 14 Feb 2024 | 20.29 | 20.32 | 20.14 | 20.24 | 19.77 | 4,398,600 |
| 13 Feb 2024 | 20.07 | 20.25 | 20.00 | 20.22 | 19.75 | 3,550,900 |
| 12 Feb 2024 | 20.06 | 20.29 | 20.02 | 20.19 | 19.72 | 3,309,300 |
| 09 Feb 2024 | 20.05 | 20.08 | 19.95 | 20.07 | 19.61 | 3,268,100 |
| 08 Feb 2024 | 20.20 | 20.22 | 19.88 | 20.01 | 19.55 | 5,524,300 |
| 07 Feb 2024 | 20.08 | 20.30 | 19.99 | 20.19 | 19.72 | 6,249,000 |
| 06 Feb 2024 | 19.95 | 19.96 | 19.78 | 19.94 | 19.48 | 4,694,700 |
| 05 Feb 2024 | 20.10 | 20.13 | 19.84 | 19.97 | 19.51 | 4,431,600 |
| 02 Feb 2024 | 20.03 | 20.22 | 20.00 | 20.17 | 19.70 | 2,949,600 |
| 01 Feb 2024 | 20.22 | 20.25 | 19.92 | 20.08 | 19.62 | 6,836,700 |
| 31 Jan 2024 | 20.58 | 20.60 | 20.21 | 20.23 | 19.76 | 6,838,100 |
| 30 Jan 2024 | 20.47 | 20.65 | 20.47 | 20.61 | 20.13 | 2,407,100 |
| 29 Jan 2024 | 20.60 | 20.60 | 20.41 | 20.52 | 20.05 | 3,040,000 |
| 26 Jan 2024 | 20.50 | 20.61 | 20.47 | 20.56 | 20.09 | 2,427,700 |
| 25 Jan 2024 | 20.45 | 20.49 | 20.34 | 20.49 | 20.02 | 2,701,300 |
| 24 Jan 2024 | 20.46 | 20.46 | 20.31 | 20.33 | 19.86 | 1,975,100 |
| 23 Jan 2024 | 20.39 | 20.44 | 20.34 | 20.42 | 19.95 | 2,009,100 |
| 22 Jan 2024 | 20.40 | 20.48 | 20.30 | 20.39 | 19.92 | 2,970,200 |
| 19 Jan 2024 | 20.34 | 20.39 | 20.22 | 20.36 | 19.89 | 2,709,300 |
| 18 Jan 2024 | 20.14 | 20.31 | 20.14 | 20.28 | 19.81 | 2,244,900 |
| 17 Jan 2024 | 20.12 | 20.28 | 20.10 | 20.17 | 19.70 | 2,455,400 |
| 16 Jan 2024 | 20.35 | 20.37 | 20.13 | 20.18 | 19.71 | 4,725,900 |
| 12 Jan 2024 | 20.32 | 20.44 | 20.30 | 20.40 | 19.93 | 2,451,200 |
| 11 Jan 2024 | 20.41 | 20.43 | 20.13 | 20.30 | 19.83 | 3,249,800 |
| 10 Jan 2024 | 20.31 | 20.44 | 20.28 | 20.41 | 19.94 | 2,731,700 |
| 09 Jan 2024 | 20.33 | 20.39 | 20.28 | 20.31 | 19.84 | 2,780,100 |
| 08 Jan 2024 | 20.33 | 20.43 | 20.31 | 20.39 | 19.92 | 3,075,000 |
| 05 Jan 2024 | 20.50 | 20.55 | 20.31 | 20.41 | 19.94 | 4,071,500 |
| 04 Jan 2024 | 20.05 | 20.62 | 20.01 | 20.48 | 20.01 | 8,354,000 |
| 03 Jan 2024 | 19.97 | 20.09 | 19.87 | 20.03 | 19.57 | 3,145,500 |
| 02 Jan 2024 | 19.97 | 20.06 | 19.90 | 20.03 | 19.57 | 2,902,700 |
| 29 Dec 2023 | 20.08 | 20.09 | 19.99 | 20.03 | 19.57 | 3,586,600 |
| 28 Dec 2023 | 20.09 | 20.17 | 20.01 | 20.08 | 19.62 | 4,032,400 |
| 27 Dec 2023 | 19.95 | 20.05 | 19.82 | 20.05 | 19.59 | 3,718,600 |
| 26 Dec 2023 | 19.76 | 20.02 | 19.75 | 19.94 | 19.48 | 4,519,300 |
| 22 Dec 2023 | 19.64 | 19.81 | 19.64 | 19.76 | 19.30 | 2,869,200 |
| 21 Dec 2023 | 19.63 | 19.64 | 19.50 | 19.62 | 19.17 | 3,168,400 |
| 20 Dec 2023 | 19.70 | 19.78 | 19.55 | 19.55 | 19.10 | 3,359,400 |
| 19 Dec 2023 | 19.75 | 19.80 | 19.68 | 19.72 | 19.26 | 3,338,500 |
| 18 Dec 2023 | 19.65 | 19.85 | 19.55 | 19.75 | 19.29 | 4,735,700 |
| 15 Dec 2023 | 19.72 | 19.75 | 19.52 | 19.58 | 19.13 | 4,683,200 |
| 14 Dec 2023 | 19.85 | 19.97 | 19.61 | 19.74 | 19.28 | 9,085,900 |
| 14 Dec 2023 | 0.48 Dividend | |||||
| 13 Dec 2023 | 20.12 | 20.21 | 19.99 | 20.21 | 19.27 | 9,989,200 |
| 12 Dec 2023 | 20.10 | 20.21 | 20.07 | 20.12 | 19.19 | 5,085,400 |
| 11 Dec 2023 | 20.17 | 20.20 | 20.00 | 20.06 | 19.13 | 4,622,800 |
| 08 Dec 2023 | 19.90 | 20.12 | 19.89 | 20.08 | 19.15 | 6,926,400 |
| 07 Dec 2023 | 19.76 | 19.95 | 19.72 | 19.94 | 19.02 | 3,469,000 |
| 06 Dec 2023 | 19.80 | 19.86 | 19.71 | 19.71 | 18.80 | 2,965,800 |
| 05 Dec 2023 | 19.88 | 19.89 | 19.71 | 19.78 | 18.86 | 3,914,900 |
| 04 Dec 2023 | 19.93 | 19.95 | 19.85 | 19.86 | 18.94 | 3,723,800 |
| 01 Dec 2023 | 19.83 | 19.94 | 19.77 | 19.92 | 19.00 | 3,553,000 |
| 30 Nov 2023 | 19.82 | 19.84 | 19.75 | 19.82 | 18.90 | 3,109,500 |
| 29 Nov 2023 | 19.83 | 19.86 | 19.75 | 19.77 | 18.85 | 2,310,100 |
| 28 Nov 2023 | 19.84 | 19.87 | 19.70 | 19.75 | 18.84 | 3,329,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.