Ares Capital

ARCC
🏛️ usa →
20.12
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 21.07 21.28 20.90 21.19 2.4M
2021-12-30 20.94 21.40 20.94 20.97 2.8M
2021-12-29 20.89 20.91 20.74 20.85 2.2M
2021-12-28 20.84 21.13 20.76 20.89 2.8M
2021-12-27 20.73 20.79 20.60 20.77 1.5M
2021-12-23 20.50 20.73 20.47 20.67 2.2M
2021-12-22 20.04 20.43 19.95 20.43 2.2M
2021-12-21 19.80 20.10 19.80 20.02 2.2M
2021-12-20 19.46 19.70 19.45 19.68 2.7M
2021-12-17 19.68 19.81 19.48 19.66 5.0M
2021-12-16 20.04 20.04 19.70 19.73 2.9M
2021-12-15 19.99 20.00 19.75 19.93 2.6M
2021-12-14 20.12 20.19 19.88 19.94 4.3M
2021-12-13 20.75 20.79 20.51 20.61 2.3M
2021-12-10 20.84 20.84 20.64 20.75 1.8M
2021-12-09 20.71 20.75 20.58 20.69 1.3M
2021-12-08 20.70 20.82 20.68 20.71 2.0M
2021-12-07 20.80 20.82 20.66 20.70 2.3M
2021-12-06 20.40 20.75 20.31 20.69 4.2M
2021-12-03 20.57 20.57 20.28 20.33 1.8M
2021-12-02 20.22 20.50 20.22 20.38 2.4M
2021-12-01 20.50 20.58 20.13 20.14 2.5M
2021-11-30 20.43 20.43 20.14 20.26 2.4M
2021-11-29 20.52 20.56 20.14 20.41 2.9M
2021-11-26 20.49 20.57 20.19 20.35 2.2M
2021-11-24 20.52 20.71 20.51 20.63 1.3M
2021-11-23 20.66 20.67 20.51 20.54 2.0M
2021-11-22 20.65 20.74 20.52 20.56 1.8M
2021-11-19 20.67 20.79 20.54 20.63 1.8M
2021-11-18 20.70 20.83 20.67 20.80 1.5M
2021-11-17 20.83 20.90 20.61 20.70 2.5M
2021-11-16 20.92 21.00 20.81 20.84 2.4M
2021-11-15 20.97 21.02 20.79 20.83 2.6M
2021-11-12 21.05 21.11 20.91 20.94 1.5M
2021-11-11 21.06 21.17 21.02 21.03 1.4M
2021-11-10 20.89 21.09 20.87 21.02 1.9M
2021-11-09 21.05 21.12 20.85 20.89 1.8M
2021-11-08 21.02 21.12 20.91 21.12 1.5M
2021-11-05 21.07 21.10 20.89 21.00 1.4M
2021-11-04 21.07 21.15 20.79 20.92 2.4M
2021-11-03 21.22 21.38 21.01 21.03 2.6M
2021-11-02 21.61 21.61 21.13 21.19 2.2M
2021-11-01 21.46 21.58 21.42 21.51 1.8M
2021-10-29 21.69 21.72 21.42 21.44 1.5M
2021-10-28 21.55 21.74 21.47 21.70 1.4M
2021-10-27 21.40 21.65 21.38 21.56 2.3M
2021-10-26 21.50 21.50 21.15 21.39 1.6M
2021-10-25 21.36 21.43 21.27 21.30 1.9M
2021-10-22 21.19 21.26 21.05 21.26 1.6M
2021-10-21 21.12 21.19 21.01 21.16 1.2M
2021-10-20 21.12 21.19 21.00 21.08 1.2M
2021-10-19 21.07 21.10 21.00 21.08 1.1M
2021-10-18 21.06 21.12 20.93 21.02 1.9M
2021-10-15 21.09 21.11 20.97 21.04 1.9M
2021-10-14 21.10 21.11 20.91 20.97 2.2M
2021-10-13 20.98 21.07 20.95 20.97 2.0M
2021-10-12 20.82 21.03 20.69 20.98 1.5M
2021-10-11 20.97 21.03 20.73 20.75 1.5M
2021-10-08 20.80 21.04 20.80 20.98 1.4M
2021-10-07 20.84 20.91 20.78 20.79 1.2M
2021-10-06 20.60 20.79 20.53 20.78 1.3M
2021-10-05 20.70 20.81 20.61 20.76 1.3M
2021-10-04 20.63 20.77 20.57 20.63 2.0M
2021-10-01 20.49 20.68 20.35 20.63 2.3M
2021-09-30 20.50 20.68 20.32 20.33 2.8M
2021-09-29 20.28 20.44 20.14 20.43 1.9M
2021-09-28 20.27 20.39 20.17 20.28 2.3M
2021-09-27 20.16 20.38 20.15 20.29 1.7M
2021-09-24 20.16 20.28 20.09 20.09 1.5M
2021-09-23 20.22 20.33 20.14 20.18 1.7M
2021-09-22 19.95 20.22 19.95 20.18 2.0M
2021-09-21 19.77 19.96 19.76 19.93 1.7M
2021-09-20 19.65 19.82 19.53 19.68 3.0M
2021-09-17 20.00 20.01 19.82 19.90 3.2M
2021-09-16 20.19 20.25 20.00 20.01 2.0M
2021-09-15 20.09 20.22 20.00 20.22 1.7M
2021-09-14 20.04 20.12 19.96 20.05 2.9M
2021-09-13 20.35 20.44 20.20 20.39 2.9M
2021-09-10 20.34 20.39 20.22 20.29 2.3M
2021-09-09 20.21 20.34 20.06 20.29 2.2M
2021-09-08 20.19 20.30 20.13 20.21 2.0M
2021-09-07 20.37 20.39 20.07 20.16 2.6M
2021-09-03 20.21 20.39 20.20 20.36 2.3M
2021-09-02 20.09 20.23 20.01 20.22 2.5M
2021-09-01 19.93 20.09 19.91 19.99 1.5M
2021-08-31 20.01 20.09 19.89 19.90 1.9M
2021-08-30 20.20 20.20 19.96 19.97 1.8M
2021-08-27 19.96 20.19 19.96 20.12 1.6M
2021-08-26 20.06 20.06 19.86 19.93 1.7M
2021-08-25 19.96 20.12 19.89 20.02 1.3M
2021-08-24 19.90 20.01 19.85 19.94 1.4M
2021-08-23 19.86 19.91 19.78 19.86 2.1M
2021-08-20 19.54 19.83 19.51 19.76 1.8M
2021-08-19 19.91 19.91 19.49 19.52 3.7M
2021-08-18 20.16 20.16 19.95 19.97 2.1M
2021-08-17 20.24 20.24 20.04 20.12 1.6M
2021-08-16 20.24 20.31 20.16 20.27 1.1M
2021-08-13 20.24 20.32 20.17 20.30 1.5M
2021-08-12 20.03 20.23 19.93 20.21 2.1M
2021-08-11 20.15 20.15 19.94 20.00 1.7M
2021-08-10 20.05 20.16 20.01 20.05 2.3M
2021-08-09 20.15 20.17 19.99 20.11 3.1M
2021-08-06 20.11 20.18 20.04 20.11 1.4M
2021-08-05 19.95 20.10 19.91 20.07 1.7M
2021-08-04 20.07 20.11 19.83 19.88 1.7M
2021-08-03 20.04 20.06 19.79 20.00 2.1M
2021-08-02 20.05 20.15 20.00 20.02 2.6M
2021-07-30 19.92 20.02 19.82 19.97 3.0M
2021-07-29 19.68 20.02 19.63 19.85 11.7M
2021-07-28 20.16 20.46 20.13 20.38 2.5M
2021-07-27 20.00 20.14 19.91 20.12 1.6M
2021-07-26 19.99 20.07 19.89 20.03 1.2M
2021-07-23 20.06 20.08 19.91 19.95 1.2M
2021-07-22 20.00 20.06 19.88 19.90 1.1M
2021-07-21 19.94 20.10 19.94 20.04 1.3M
2021-07-20 19.70 19.99 19.66 19.91 1.8M
2021-07-19 19.70 19.74 19.44 19.66 2.5M
2021-07-16 20.03 20.09 19.92 19.94 1.0M
2021-07-15 19.88 20.12 19.85 19.97 1.4M
2021-07-14 20.00 20.07 19.89 19.95 1.5M
2021-07-13 20.08 20.08 19.89 19.98 2.4M
2021-07-12 19.94 20.10 19.90 20.08 1.8M
2021-07-09 19.90 20.02 19.86 20.01 1.5M
2021-07-08 19.70 19.88 19.55 19.80 1.7M
2021-07-07 19.98 20.00 19.82 19.93 1.7M
2021-07-06 19.93 20.03 19.83 20.00 2.0M
2021-07-02 19.67 19.94 19.61 19.93 2.2M
2021-07-01 19.66 19.82 19.57 19.67 1.9M
2021-06-30 19.50 19.63 19.48 19.59 2.3M
2021-06-29 19.65 19.76 19.51 19.59 1.5M
2021-06-28 19.64 19.67 19.43 19.66 1.8M
2021-06-25 19.42 19.66 19.38 19.55 3.0M
2021-06-24 19.38 19.42 19.30 19.42 1.3M
2021-06-23 19.27 19.35 19.22 19.29 1.2M
2021-06-22 19.27 19.33 19.15 19.30 1.3M
2021-06-21 19.14 19.32 19.05 19.28 2.0M
2021-06-18 19.24 19.33 18.91 19.00 4.2M
2021-06-17 19.64 19.72 19.25 19.34 2.3M
2021-06-16 19.44 19.69 19.42 19.67 2.1M
2021-06-15 19.72 19.73 19.35 19.38 2.6M
2021-06-14 19.78 19.82 19.48 19.73 4.0M
2021-06-11 19.88 19.96 19.75 19.96 3.0M
2021-06-10 20.07 20.10 19.70 19.73 3.9M
2021-06-09 19.85 20.00 19.79 19.97 2.5M
2021-06-08 19.91 19.93 19.70 19.89 2.5M
2021-06-07 19.85 19.93 19.77 19.86 2.2M
2021-06-04 19.79 19.80 19.68 19.72 1.8M
2021-06-03 19.75 19.88 19.66 19.78 1.9M
2021-06-02 19.64 19.74 19.54 19.71 2.8M
2021-06-01 19.65 19.66 19.48 19.57 2.0M
2021-05-28 19.58 19.60 19.41 19.47 1.3M
2021-05-27 19.45 19.51 19.38 19.48 1.7M
2021-05-26 19.17 19.44 19.16 19.41 1.3M
2021-05-25 19.45 19.45 19.06 19.08 2.7M
2021-05-24 19.31 19.36 19.17 19.35 1.7M
2021-05-21 19.25 19.29 19.12 19.24 1.3M
2021-05-20 19.08 19.28 19.05 19.21 1.8M
2021-05-19 18.95 19.12 18.80 19.12 1.6M
2021-05-18 19.10 19.18 19.01 19.07 1.5M
2021-05-17 19.09 19.10 18.78 19.04 2.0M
2021-05-14 18.88 19.03 18.79 18.91 1.6M
2021-05-13 18.30 18.86 18.26 18.76 2.4M
2021-05-12 18.94 18.97 18.23 18.29 3.5M
2021-05-11 19.08 19.15 18.78 18.94 2.5M
2021-05-10 19.29 19.38 19.14 19.15 2.5M
2021-05-07 19.15 19.24 19.06 19.24 1.6M
2021-05-06 19.15 19.15 18.91 19.06 1.9M
2021-05-05 19.07 19.15 18.94 19.09 2.0M
2021-05-04 19.20 19.21 18.92 19.00 2.4M
2021-05-03 19.45 19.48 19.11 19.12 2.6M
2021-04-30 19.65 19.65 19.23 19.25 2.4M
2021-04-29 19.62 19.73 19.48 19.61 1.7M
2021-04-28 19.49 19.66 19.36 19.37 2.2M
2021-04-27 19.49 19.66 19.46 19.60 1.5M
2021-04-26 19.62 19.65 19.45 19.49 1.8M
2021-04-23 19.54 19.60 19.47 19.56 1.2M
2021-04-22 19.61 19.67 19.51 19.52 1.2M
2021-04-21 19.46 19.69 19.38 19.67 1.8M
2021-04-20 19.57 19.64 19.34 19.45 1.8M
2021-04-19 19.68 19.76 19.53 19.57 1.7M
2021-04-16 19.50 19.63 19.46 19.62 1.4M
2021-04-15 19.29 19.49 19.25 19.49 1.5M
2021-04-14 19.20 19.34 19.20 19.29 1.4M
2021-04-13 19.18 19.27 19.12 19.27 1.6M
2021-04-12 19.40 19.41 19.30 19.35 1.5M
2021-04-09 19.36 19.40 19.20 19.35 1.3M
2021-04-08 19.22 19.32 19.18 19.29 1.4M
2021-04-07 19.18 19.27 19.08 19.20 1.6M
2021-04-06 19.05 19.14 19.00 19.09 1.4M
2021-04-05 18.95 19.13 18.95 19.00 2.1M
2021-04-01 18.73 19.06 18.65 18.93 2.8M
2021-03-31 19.00 19.00 18.70 18.71 2.7M
2021-03-30 18.76 18.91 18.73 18.85 1.9M
2021-03-29 18.60 18.75 18.54 18.74 1.7M
2021-03-26 18.50 18.69 18.40 18.68 2.0M
2021-03-25 18.15 18.49 18.05 18.47 1.9M
2021-03-24 18.21 18.42 18.12 18.15 1.9M
2021-03-23 18.27 18.31 18.06 18.13 2.0M
2021-03-22 18.30 18.35 18.16 18.29 1.8M
2021-03-19 18.09 18.44 18.05 18.26 2.7M
2021-03-18 18.67 18.67 18.07 18.10 2.4M
2021-03-17 18.69 18.71 18.53 18.69 1.6M
2021-03-16 18.90 18.93 18.61 18.69 1.8M
2021-03-15 18.92 18.95 18.59 18.88 3.3M
2021-03-12 18.76 18.83 18.54 18.57 3.1M
2021-03-11 19.07 19.26 18.97 19.23 2.4M
2021-03-10 19.03 19.15 18.93 19.08 2.5M
2021-03-09 19.19 19.22 18.84 18.86 3.2M
2021-03-08 18.86 19.10 18.77 18.96 2.5M
2021-03-05 18.59 18.79 18.29 18.74 2.7M
2021-03-04 18.85 18.92 18.27 18.52 2.8M
2021-03-03 18.74 18.90 18.60 18.76 2.5M
2021-03-02 18.50 18.83 18.47 18.70 2.1M
2021-03-01 18.60 18.81 18.40 18.42 2.4M
2021-02-26 18.25 18.41 18.15 18.33 1.9M
2021-02-25 18.34 18.62 18.12 18.19 2.9M
2021-02-24 18.06 18.35 17.95 18.32 3.1M
2021-02-23 18.14 18.14 17.80 17.96 2.6M
2021-02-22 17.95 18.16 17.90 17.97 2.2M
2021-02-19 18.05 18.09 17.89 17.95 2.2M
2021-02-18 18.06 18.13 17.96 18.04 2.3M
2021-02-17 17.92 18.11 17.83 18.09 3.2M
2021-02-16 18.00 18.01 17.82 17.92 2.7M
2021-02-12 17.87 17.99 17.74 17.94 3.5M
2021-02-11 17.89 17.99 17.71 17.80 9.7M
2021-02-10 18.25 18.80 18.22 18.50 3.2M
2021-02-09 18.10 18.19 17.96 18.02 1.7M
2021-02-08 18.19 18.21 18.03 18.17 1.2M
2021-02-05 17.90 18.21 17.88 18.09 1.8M
2021-02-04 17.85 18.00 17.77 17.83 2.3M
2021-02-03 17.71 17.82 17.69 17.77 1.3M
2021-02-02 17.70 17.85 17.56 17.71 1.9M
2021-02-01 17.32 17.50 17.21 17.50 1.7M
2021-01-29 17.40 17.56 17.15 17.30 2.8M
2021-01-28 17.35 17.53 17.35 17.49 1.8M
2021-01-27 17.39 17.59 17.38 17.47 2.3M
2021-01-26 17.55 17.62 17.36 17.60 1.7M
2021-01-25 17.49 17.59 17.35 17.38 2.1M
2021-01-22 17.55 17.55 17.33 17.50 2.0M
2021-01-21 17.56 17.61 17.47 17.60 1.5M
2021-01-20 17.40 17.51 17.31 17.49 1.2M
2021-01-19 17.25 17.42 17.09 17.30 1.6M
2021-01-15 17.06 17.27 17.01 17.20 1.6M
2021-01-14 17.05 17.15 16.86 17.07 2.3M
2021-01-13 16.94 17.04 16.75 16.94 1.6M
2021-01-12 17.05 17.15 16.86 16.93 1.5M
2021-01-11 16.94 17.12 16.86 16.95 1.8M
2021-01-08 17.16 17.16 16.89 17.00 1.4M
2021-01-07 16.93 17.17 16.87 16.95 1.6M
2021-01-06 16.73 16.96 16.71 16.79 1.6M
2021-01-05 16.49 16.76 16.48 16.63 1.6M
2021-01-04 16.94 16.94 16.41 16.51 2.4M