Ares Capital Corp (NQ: ARCC )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	19.65	19.67	19.30	19.32	7,160,792	-0.36(-1.84%)
Jan 30, 2024	19.55	19.71	19.55	19.68	2,519,327	+0.09(+0.44%)
Jan 29, 2024	19.67	19.67	19.49	19.59	3,183,767	-0.04(-0.19%)
Jan 26, 2024	19.57	19.68	19.55	19.63	2,542,637	+0.07(+0.34%)
Jan 25, 2024	19.53	19.57	19.42	19.57	2,828,735	+0.15(+0.79%)
Jan 24, 2024	19.54	19.54	19.39	19.41	2,066,388	-0.09(-0.44%)
Jan 23, 2024	19.47	19.52	19.42	19.50	2,116,942	+0.03(+0.15%)
Jan 22, 2024	19.48	19.56	19.38	19.47	3,109,541	+0.03(+0.15%)
Jan 19, 2024	19.42	19.46	19.31	19.44	2,843,069	+0.08(+0.39%)
Jan 18, 2024	19.23	19.39	19.23	19.36	2,351,022	+0.11(+0.55%)
Jan 17, 2024	19.21	19.36	19.19	19.26	2,562,376	-0.01(-0.05%)
Jan 16, 2024	19.43	19.45	19.22	19.27	4,947,506	-0.21(-1.08%)
Jan 12, 2024	19.40	19.51	19.38	19.48	2,567,486	+0.10(+0.49%)
Jan 11, 2024	19.49	19.51	19.22	19.38	3,403,062	-0.11(-0.54%)
Jan 10, 2024	19.39	19.52	19.36	19.49	2,860,869	+0.10(+0.49%)
Jan 09, 2024	19.41	19.47	19.36	19.39	2,911,142	-0.08(-0.39%)
Jan 08, 2024	19.41	19.51	19.39	19.47	3,220,336	-0.02(-0.10%)
Jan 05, 2024	19.57	19.62	19.39	19.49	4,264,556	-0.07(-0.34%)
Jan 04, 2024	19.14	19.68	19.11	19.56	8,743,902	+0.43(+2.25%)
Jan 03, 2024	19.07	19.18	18.97	19.13	3,293,521	+0.00(+0.00%)
Jan 02, 2024	19.07	19.15	19.00	19.13	3,038,509	+0.00(+0.00%)
Dec 29, 2023	19.17	19.18	19.09	19.13	3,756,520	-0.05(-0.25%)
Dec 28, 2023	19.18	19.26	19.11	19.17	4,222,860	+0.03(+0.15%)
Dec 27, 2023	19.05	19.14	18.93	19.14	3,893,686	+0.11(+0.55%)
Dec 26, 2023	18.87	19.12	18.86	19.04	4,731,407	+0.17(+0.91%)
Dec 22, 2023	18.75	18.92	18.75	18.87	3,005,021	+0.13(+0.71%)
Dec 21, 2023	18.74	18.75	18.62	18.73	3,317,438	+0.07(+0.36%)
Dec 20, 2023	18.81	18.89	18.67	18.67	3,517,573	-0.16(-0.86%)
Dec 19, 2023	18.86	18.91	18.79	18.83	3,495,058	-0.03(-0.15%)
Dec 18, 2023	18.76	18.95	18.67	18.86	4,967,621	+0.16(+0.87%)
Dec 15, 2023	18.83	18.86	18.64	18.70	4,905,883	-0.15(-0.81%)
Dec 14, 2023	18.95	19.07	18.72	18.85	9,513,301	+0.01(+0.05%)
Dec 13, 2023	18.76	18.84	18.63	18.84	10,705,502	+0.08(+0.45%)
Dec 12, 2023	18.74	18.84	18.70	18.76	5,453,339	+0.06(+0.30%)
Dec 11, 2023	18.80	18.83	18.64	18.70	4,959,165	-0.02(-0.10%)
Dec 08, 2023	18.55	18.76	18.54	18.72	7,430,836	+0.13(+0.70%)
Dec 07, 2023	18.42	18.60	18.38	18.59	3,720,130	+0.21(+1.17%)
Dec 06, 2023	18.46	18.52	18.37	18.37	3,180,956	-0.07(-0.35%)
Dec 05, 2023	18.53	18.54	18.37	18.44	4,199,430	-0.07(-0.40%)
Dec 04, 2023	18.58	18.60	18.50	18.51	3,994,822	-0.06(-0.30%)
Dec 01, 2023	18.49	18.59	18.43	18.57	3,811,877	+0.09(+0.50%)
Nov 30, 2023	18.48	18.49	18.41	18.48	3,335,716	+0.05(+0.25%)
Nov 29, 2023	18.49	18.51	18.41	18.43	2,477,579	+0.02(+0.10%)
Nov 28, 2023	18.49	18.52	18.36	18.41	3,572,066	-0.09(-0.50%)
Nov 27, 2023	18.55	18.59	18.47	18.50	2,690,338	-0.04(-0.20%)
Nov 24, 2023	18.53	18.57	18.44	18.54	1,370,234	+0.05(+0.25%)
Nov 22, 2023	18.46	18.50	18.41	18.49	2,492,244	+0.09(+0.51%)
Nov 21, 2023	18.40	18.46	18.36	18.40	2,644,634	+0.01(+0.05%)
Nov 20, 2023	18.38	18.46	18.33	18.39	3,005,362	+0.07(+0.41%)
Nov 17, 2023	18.36	18.39	18.30	18.32	2,134,479	+0.02(+0.10%)
Nov 16, 2023	18.36	18.42	18.28	18.30	2,546,929	-0.06(-0.31%)
Nov 15, 2023	18.40	18.42	18.26	18.35	4,003,557	-0.06(-0.30%)
Nov 14, 2023	18.36	18.42	18.29	18.41	4,499,715	+0.14(+0.77%)
Nov 13, 2023	18.28	18.33	18.18	18.27	2,437,972	-0.01(-0.05%)
Nov 10, 2023	18.18	18.28	18.14	18.28	2,432,967	+0.14(+0.77%)
Nov 09, 2023	18.30	18.40	18.09	18.14	3,175,165	-0.07(-0.36%)
Nov 08, 2023	18.19	18.24	18.14	18.21	2,101,498	+0.02(+0.10%)
Nov 07, 2023	18.29	18.29	18.11	18.19	1,611,368	-0.03(-0.15%)
Nov 06, 2023	18.35	18.36	18.10	18.21	2,858,258	-0.11(-0.61%)
Nov 03, 2023	18.41	18.42	18.28	18.33	3,445,671	+0.07(+0.36%)
Nov 02, 2023	17.94	18.27	17.94	18.26	3,460,927	+0.37(+2.08%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.