TipRanks
Go Ultimate55% OFF

Ares Capital (9A2) Historical Prices

DE:9A2 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202616.7716.7716.7716.7716.77-0.83%00.00
Oct 29, 202616.3116.9116.3116.9116.91+4.20%660.24
Oct 28, 202616.2316.2316.2316.2316.23-2.39%00.00
Oct 27, 202616.4616.6216.4616.6216.62+0.17%00.00
Oct 26, 202616.4916.6016.3916.6016.60+0.63%5031.82
Oct 23, 202616.4916.4916.4916.4916.49+2.27%00.00
Oct 22, 202616.0816.1316.0816.1316.13-1.48%170.06
Oct 21, 202616.2516.3716.2516.3716.37-0.84%00.00
Oct 20, 202616.2116.6116.2116.5116.51+0.77%9003.03
Oct 19, 202616.5417.0816.3816.3816.38-1.53%150.05
Oct 16, 202616.6316.6316.6316.6316.63-1.20%00.00
Oct 15, 202616.3716.8416.2916.8416.84+2.60%60.02
Oct 14, 202616.4116.4116.4116.4116.41-0.32%00.00
Oct 13, 202616.5316.5316.4516.4616.46-2.30%1000.33
Oct 12, 202616.4316.8516.4316.8516.85+1.46%1450.48
Oct 09, 202616.4316.6116.4316.6116.61+2.35%5001.71
Oct 08, 202616.2316.2316.2316.2316.23-0.89%00.00
Oct 07, 202616.3916.6016.3716.3716.37-0.78%4201.40
Oct 06, 202616.6817.1016.5016.5016.50-0.53%2400.75
Oct 05, 202616.6316.6316.5916.5916.59-0.52%680.21
Oct 02, 202616.8217.3116.6716.6716.67-1.93%800.25
Oct 01, 202616.7617.1716.7617.0017.00-1.81%1000.30
Sep 30, 202616.8617.3216.8617.3217.32+0.70%500.15
Sep 29, 202616.6017.2016.6017.2017.20+3.79%2000.60
Sep 28, 202616.5716.5716.5716.5716.57-0.79%00.00
Sep 25, 202616.5316.7016.5316.7016.70-0.29%00.00
Sep 24, 202616.6316.7516.6316.7516.75-0.51%00.00
Sep 23, 202616.7516.9016.7516.8316.83-0.21%1,2002.80
Sep 22, 202616.7617.2616.7616.8716.87-0.80%5001.18
Sep 21, 202616.7217.0116.7217.0117.01+0.95%00.00
Sep 18, 202616.9217.4316.8516.8516.85-1.60%5001.19
Sep 17, 202616.7617.2516.7617.1217.12+2.93%1,0002.47
Sep 16, 202616.6316.6316.6316.6316.63-0.98%00.00
Sep 15, 202616.5716.8016.5716.8016.80+1.14%00.00
Sep 14, 202616.8717.4516.8717.0216.61+1.67%3000.65
Sep 11, 202616.7416.7416.7416.7416.33+0.00%00.00
Sep 10, 202616.7416.7416.7416.7416.33-0.98%00.00
Sep 09, 202616.9417.4416.9116.9116.50+0.09%4000.77
Sep 08, 202617.3017.5416.8916.8916.48-2.63%1,0001.99
Sep 07, 202617.1217.3517.1217.3516.93+2.28%3000.60
Sep 04, 202616.9616.9616.9616.9616.55-1.33%00.00
Sep 03, 202617.0717.1917.0717.1916.77-1.65%1500.29
Sep 02, 202617.4817.4817.4817.4817.05+2.33%1000.19
Sep 01, 202617.0817.0817.0817.0816.67+0.85%00.00
Aug 31, 202616.9416.9416.9416.9416.53+0.46%00.00
Aug 28, 202616.9316.9316.8616.8616.45-0.25%1600.30
Aug 27, 202616.9016.9016.9016.9016.49-2.66%00.00
Aug 26, 202617.3617.3717.3617.3716.94+2.43%1750.33
Aug 25, 202616.9516.9516.9516.9516.54+0.59%00.00
Aug 24, 202616.8416.8516.8416.8516.44+0.02%6051.17