Ares Capital

ARCC
🏛️ usa →
20.41
Last Update: 2025-09-30
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
2022-12-30 18.61 18.80 18.41 18.47 3.6M
2022-12-29 18.74 18.98 18.64 18.70 3.3M
2022-12-28 18.54 18.70 18.39 18.42 2.3M
2022-12-27 18.75 18.93 18.54 18.64 2.4M
2022-12-23 18.17 18.68 18.13 18.68 1.8M
2022-12-22 18.55 18.69 17.95 18.18 2.8M
2022-12-21 18.50 18.70 18.47 18.63 2.1M
2022-12-20 17.98 18.39 17.97 18.38 2.1M
2022-12-19 18.36 18.39 17.95 17.98 3.0M
2022-12-16 18.47 18.51 18.22 18.36 2.8M
2022-12-15 18.55 18.62 18.41 18.60 2.2M
2022-12-14 18.81 18.88 18.52 18.69 2.8M
2022-12-13 19.59 19.65 19.16 19.27 3.0M
2022-12-12 19.25 19.27 19.05 19.21 2.7M
2022-12-09 19.00 19.20 18.89 19.16 1.9M
2022-12-08 18.73 18.99 18.69 18.96 1.8M
2022-12-07 18.63 18.85 18.47 18.76 2.7M
2022-12-06 19.27 19.27 18.59 18.66 5.6M
2022-12-05 19.36 19.46 19.16 19.19 2.6M
2022-12-02 19.22 19.42 19.06 19.40 1.9M
2022-12-01 19.70 19.76 19.30 19.30 3.6M
2022-11-30 19.31 19.66 19.23 19.65 2.0M
2022-11-29 19.31 19.43 19.26 19.33 1.4M
2022-11-28 19.68 19.73 19.22 19.32 3.5M
2022-11-25 19.70 19.78 19.62 19.76 0.9M
2022-11-23 19.63 19.72 19.53 19.69 1.8M
2022-11-22 19.45 19.65 19.40 19.59 1.5M
2022-11-21 19.29 19.49 19.29 19.39 1.7M
2022-11-18 19.47 19.53 19.18 19.27 2.0M
2022-11-17 19.26 19.42 19.10 19.40 2.3M
2022-11-16 19.46 19.54 19.27 19.43 1.9M
2022-11-15 19.59 19.75 19.43 19.47 2.0M
2022-11-14 19.47 19.61 19.33 19.34 2.2M
2022-11-11 19.50 19.66 19.30 19.51 2.2M
2022-11-10 19.36 19.53 19.21 19.42 3.3M
2022-11-09 19.04 19.28 18.99 19.04 3.2M
2022-11-08 19.02 19.32 18.98 19.06 9.1M
2022-11-07 19.53 19.78 19.47 19.73 1.9M
2022-11-04 19.55 19.86 19.31 19.39 3.2M
2022-11-03 19.10 19.51 19.04 19.37 2.0M
2022-11-02 19.52 19.79 19.29 19.35 2.0M
2022-11-01 19.59 19.74 19.48 19.58 1.7M
2022-10-31 19.60 19.82 19.37 19.43 2.5M
2022-10-28 19.60 19.72 19.50 19.60 2.3M
2022-10-27 19.51 19.75 19.38 19.58 4.0M
2022-10-26 19.14 19.62 19.14 19.36 4.2M
2022-10-25 18.45 19.37 18.36 19.05 5.6M
2022-10-24 18.00 18.31 17.70 18.18 4.0M
2022-10-21 17.89 17.90 17.59 17.82 2.9M
2022-10-20 17.90 18.19 17.85 17.90 1.3M
2022-10-19 17.96 18.10 17.77 17.87 1.4M
2022-10-18 18.19 18.30 17.96 18.06 3.0M
2022-10-17 18.01 18.22 17.83 17.91 2.0M
2022-10-14 17.94 18.08 17.67 17.70 1.6M
2022-10-13 17.08 17.88 16.91 17.84 2.7M
2022-10-12 17.33 17.54 17.15 17.36 1.4M
2022-10-11 17.25 17.46 16.87 17.32 2.6M
2022-10-10 17.75 17.76 17.26 17.30 1.7M
2022-10-07 17.72 17.79 17.55 17.70 1.5M
2022-10-06 18.05 18.21 17.79 17.81 1.6M
2022-10-05 18.03 18.15 17.73 18.04 2.6M
2022-10-04 17.65 18.33 17.65 18.33 3.5M
2022-10-03 17.01 17.54 16.53 17.40 5.6M
2022-09-30 17.02 17.18 16.83 16.88 4.3M
2022-09-29 17.29 17.29 16.71 16.84 4.0M
2022-09-28 17.03 17.57 16.86 17.50 2.9M
2022-09-27 17.11 17.62 16.90 17.05 4.2M
2022-09-26 17.47 17.63 16.95 16.97 5.9M
2022-09-23 17.69 17.69 17.19 17.54 6.2M
2022-09-22 18.58 18.63 17.83 17.84 3.3M
2022-09-21 18.75 18.91 18.52 18.52 1.9M
2022-09-20 18.84 18.88 18.56 18.62 1.7M
2022-09-19 18.77 18.99 18.71 18.97 1.9M
2022-09-16 19.03 19.04 18.81 18.96 3.5M
2022-09-15 19.09 19.30 19.02 19.09 1.9M
2022-09-14 19.25 19.35 18.93 19.03 2.3M
2022-09-13 19.99 20.10 19.54 19.63 3.6M
2022-09-12 20.11 20.33 20.02 20.16 3.3M
2022-09-09 19.81 19.99 19.70 19.98 3.0M
2022-09-08 19.35 19.59 19.23 19.59 2.1M
2022-09-07 19.25 19.43 19.14 19.40 2.0M
2022-09-06 19.37 19.47 19.03 19.20 2.8M
2022-09-02 19.49 19.60 19.25 19.30 2.0M
2022-09-01 19.64 19.67 19.17 19.30 3.6M
2022-08-31 19.89 20.02 19.61 19.64 2.2M
2022-08-30 20.18 20.25 19.66 19.66 3.3M
2022-08-29 20.15 20.23 20.00 20.08 1.9M
2022-08-26 20.55 20.57 20.18 20.20 1.6M
2022-08-25 20.50 20.60 20.37 20.53 1.5M
2022-08-24 20.23 20.49 20.12 20.44 1.8M
2022-08-23 20.00 20.28 19.98 20.24 1.7M
2022-08-22 20.00 20.04 19.86 19.96 2.2M
2022-08-19 20.39 20.50 20.14 20.15 1.9M
2022-08-18 20.33 20.59 20.31 20.55 1.7M
2022-08-17 20.53 20.62 20.24 20.39 2.0M
2022-08-16 20.51 20.75 20.42 20.70 1.8M
2022-08-15 20.45 20.66 20.40 20.44 1.9M
2022-08-12 20.39 20.59 20.26 20.56 1.6M
2022-08-11 20.30 20.39 20.20 20.37 1.3M
2022-08-10 20.28 20.37 20.09 20.15 2.4M
2022-08-09 20.13 20.17 19.92 20.16 1.6M
2022-08-08 20.00 20.22 19.96 20.16 1.8M
2022-08-05 19.80 19.98 19.71 19.94 1.9M
2022-08-04 19.72 19.81 19.60 19.73 1.9M
2022-08-03 19.80 19.89 19.66 19.66 3.0M
2022-08-02 19.69 19.78 19.55 19.68 2.3M
2022-08-01 19.40 19.82 19.30 19.80 3.6M
2022-07-29 19.28 19.67 19.21 19.39 9.4M
2022-07-28 19.85 20.14 19.70 20.11 2.3M
2022-07-27 19.73 19.88 19.43 19.74 3.2M
2022-07-26 19.40 19.96 19.16 19.55 4.2M
2022-07-25 19.40 19.43 19.13 19.22 2.8M
2022-07-22 19.54 19.61 19.31 19.36 1.6M
2022-07-21 19.60 19.60 19.34 19.43 4.0M
2022-07-20 19.55 19.77 19.48 19.62 1.5M
2022-07-19 19.24 19.56 19.21 19.55 2.1M
2022-07-18 19.13 19.30 19.03 19.11 1.8M
2022-07-15 18.81 19.08 18.62 18.96 2.1M
2022-07-14 18.70 18.81 18.60 18.74 2.4M
2022-07-13 18.95 19.05 18.74 18.96 1.9M
2022-07-12 18.75 19.23 18.69 19.12 2.5M
2022-07-11 19.00 19.02 18.81 18.81 1.7M
2022-07-08 18.87 19.04 18.73 19.02 1.6M
2022-07-07 18.82 19.04 18.73 18.85 2.6M
2022-07-06 18.65 18.87 18.53 18.66 1.7M
2022-07-05 18.66 18.82 18.29 18.79 2.6M
2022-07-01 17.87 18.93 17.87 18.86 4.3M
2022-06-30 17.95 18.15 17.71 17.93 3.7M
2022-06-29 18.00 18.07 17.85 17.87 3.3M
2022-06-28 18.40 18.55 18.07 18.07 2.4M
2022-06-27 18.12 18.35 18.02 18.24 2.4M
2022-06-24 17.67 18.07 17.66 18.07 2.8M
2022-06-23 17.61 17.74 17.43 17.50 3.1M
2022-06-22 17.38 17.71 17.33 17.55 2.9M
2022-06-21 17.71 17.88 17.56 17.57 4.0M
2022-06-17 17.21 17.53 17.11 17.42 6.8M
2022-06-16 17.58 17.58 17.03 17.12 5.7M
2022-06-15 17.88 18.15 17.61 17.95 2.7M
2022-06-14 17.77 17.89 17.50 17.78 4.8M
2022-06-13 18.62 18.78 18.02 18.09 6.1M
2022-06-10 19.10 19.22 18.85 19.04 3.7M
2022-06-09 19.74 19.78 19.32 19.33 2.4M
2022-06-08 19.83 19.85 19.64 19.70 2.8M
2022-06-07 19.70 19.90 19.67 19.86 2.2M
2022-06-06 19.79 19.88 19.62 19.82 2.5M
2022-06-03 19.66 19.74 19.51 19.53 1.9M
2022-06-02 19.42 19.78 19.40 19.77 2.4M
2022-06-01 19.62 19.69 19.29 19.51 2.5M
2022-05-31 19.88 19.90 19.37 19.38 4.3M
2022-05-27 19.50 19.96 19.50 19.87 3.8M
2022-05-26 19.14 19.53 19.14 19.41 2.2M
2022-05-25 18.44 19.34 18.44 19.11 4.1M
2022-05-24 18.36 18.57 18.14 18.47 3.4M
2022-05-23 18.22 18.52 18.11 18.31 3.1M
2022-05-20 18.62 18.63 17.79 18.09 5.2M
2022-05-19 18.51 18.74 18.46 18.54 3.0M
2022-05-18 19.44 19.52 18.61 18.67 4.1M
2022-05-17 19.68 19.73 19.41 19.50 3.3M
2022-05-16 19.27 19.60 19.20 19.41 3.1M
2022-05-13 18.97 19.34 18.88 19.19 2.9M
2022-05-12 19.10 19.14 18.48 18.81 6.2M
2022-05-11 19.57 19.69 19.10 19.21 5.7M
2022-05-10 19.43 19.77 19.22 19.57 5.0M
2022-05-09 19.90 19.93 19.13 19.19 6.8M
2022-05-06 20.22 20.38 19.98 20.13 4.1M
2022-05-05 20.72 20.72 20.00 20.23 3.8M
2022-05-04 20.53 20.87 20.36 20.82 3.0M
2022-05-03 20.28 20.58 20.23 20.53 3.7M
2022-05-02 20.30 20.43 19.82 20.17 4.3M
2022-04-29 20.91 21.02 20.24 20.27 3.1M
2022-04-28 20.91 21.07 20.52 20.96 4.0M
2022-04-27 20.04 21.13 19.91 20.80 7.2M
2022-04-26 21.45 21.45 19.78 19.80 9.4M
2022-04-25 21.69 21.76 21.31 21.70 4.0M
2022-04-22 22.26 22.31 21.76 21.81 2.6M
2022-04-21 22.48 22.65 22.26 22.34 2.4M
2022-04-20 22.28 22.53 22.25 22.44 2.9M
2022-04-19 21.99 22.31 21.91 22.21 3.1M
2022-04-18 21.83 22.18 21.79 22.01 2.9M
2022-04-14 21.86 22.11 21.78 21.83 3.4M
2022-04-13 21.27 21.83 21.17 21.82 4.0M
2022-04-12 21.28 21.50 21.16 21.20 2.7M
2022-04-11 21.40 21.54 21.19 21.23 3.1M
2022-04-08 21.15 21.66 21.15 21.41 3.6M
2022-04-07 21.22 21.22 20.91 21.12 2.1M
2022-04-06 21.14 21.26 21.01 21.12 2.9M
2022-04-05 21.15 21.39 21.08 21.23 4.6M
2022-04-04 21.41 21.42 21.02 21.16 2.5M
2022-04-01 21.00 21.39 21.00 21.35 3.6M
2022-03-31 21.06 21.21 20.93 20.95 2.6M
2022-03-30 21.00 21.17 20.81 20.88 2.8M
2022-03-29 20.81 21.03 20.81 20.99 2.5M
2022-03-28 20.85 20.90 20.53 20.78 1.9M
2022-03-25 20.59 20.96 20.57 20.83 4.1M
2022-03-24 20.50 20.61 20.37 20.59 2.1M
2022-03-23 20.80 20.83 20.49 20.50 1.9M
2022-03-22 20.62 20.88 20.52 20.80 2.4M
2022-03-21 20.42 20.71 20.41 20.52 2.2M
2022-03-18 20.37 20.52 20.08 20.40 5.2M
2022-03-17 20.16 20.52 20.07 20.40 3.0M
2022-03-16 19.80 20.21 19.64 20.16 5.8M
2022-03-15 19.70 19.86 19.51 19.70 4.5M
2022-03-14 20.07 20.11 19.55 19.73 5.7M
2022-03-11 20.55 20.64 19.89 20.22 11.2M
2022-03-10 20.66 20.74 20.43 20.49 5.1M
2022-03-09 20.82 20.95 20.65 20.83 3.7M
2022-03-08 21.00 21.08 20.46 20.56 6.7M
2022-03-07 21.85 21.85 20.94 20.95 6.2M
2022-03-04 22.12 22.15 21.83 21.92 3.8M
2022-03-03 22.20 22.24 22.02 22.19 2.7M
2022-03-02 21.70 22.14 21.69 22.11 3.9M
2022-03-01 21.84 21.88 21.42 21.65 3.3M
2022-02-28 21.65 21.89 21.52 21.84 2.4M
2022-02-25 21.25 21.79 21.23 21.77 4.0M
2022-02-24 20.87 21.32 20.79 21.25 3.5M
2022-02-23 21.61 21.65 21.32 21.35 2.4M
2022-02-22 21.41 21.60 21.30 21.52 3.7M
2022-02-18 21.65 21.65 21.50 21.55 2.2M
2022-02-17 21.71 21.80 21.57 21.59 2.9M
2022-02-16 21.62 21.86 21.62 21.78 2.5M
2022-02-15 21.77 21.78 21.57 21.62 2.6M
2022-02-14 21.76 21.83 21.42 21.57 3.6M
2022-02-11 22.10 22.18 21.76 21.84 4.0M
2022-02-10 22.45 22.45 22.03 22.10 3.7M
2022-02-09 22.80 23.00 22.29 22.32 4.6M
2022-02-08 22.57 22.66 22.43 22.58 2.6M
2022-02-07 22.26 22.56 22.13 22.51 2.8M
2022-02-04 22.02 22.24 21.95 22.15 2.3M
2022-02-03 22.20 22.28 22.10 22.12 2.3M
2022-02-02 22.08 22.25 22.01 22.22 2.4M
2022-02-01 22.03 22.18 21.88 22.14 2.2M
2022-01-31 21.47 22.10 21.47 22.10 2.7M
2022-01-28 21.86 21.86 21.33 21.62 2.7M
2022-01-27 21.70 22.14 21.70 21.92 5.5M
2022-01-26 21.39 21.90 21.38 21.51 4.7M
2022-01-25 20.80 21.37 20.72 21.26 4.4M
2022-01-24 20.76 20.97 20.17 20.90 7.1M
2022-01-21 21.23 21.48 20.97 21.00 5.1M
2022-01-20 21.42 21.71 21.24 21.31 4.8M
2022-01-19 21.41 21.69 21.34 21.40 4.0M
2022-01-18 21.44 21.94 21.31 21.40 5.7M
2022-01-14 21.19 21.56 21.13 21.44 6.2M
2022-01-13 21.17 21.42 21.05 21.23 12.1M
2022-01-12 21.80 22.35 21.80 22.05 4.6M
2022-01-11 21.20 21.82 21.18 21.80 4.4M
2022-01-10 21.22 21.59 21.10 21.11 5.9M
2022-01-07 20.95 21.26 20.94 21.22 5.3M
2022-01-06 20.93 21.19 20.83 20.94 3.9M
2022-01-05 21.22 21.28 20.82 20.92 5.0M
2022-01-04 21.10 21.36 21.05 21.23 3.2M
2022-01-03 21.17 21.24 20.98 21.01 2.6M