Ares Capital Corp (NQ: ARCC )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	16.62	16.65	16.42	16.43	1,931,667	-0.20(-1.20%)
Oct 28, 2021	16.52	16.66	16.45	16.63	1,763,158	+0.11(+0.65%)
Oct 27, 2021	16.40	16.59	16.38	16.52	3,028,853	+0.13(+0.79%)
Oct 26, 2021	16.48			16.39	2,116,216	+0.07(+0.42%)
Oct 25, 2021	16.37	16.42	16.30	16.32	2,473,228	+0.03(+0.19%)
Oct 22, 2021	16.24	16.29	16.13	16.29	2,039,631	+0.08(+0.47%)
Oct 21, 2021	16.19	16.24	16.10	16.22	1,540,508	+0.06(+0.38%)
Oct 20, 2021	16.19	16.24	16.09	16.16	1,578,131	+0.00(+0.00%)
Oct 19, 2021	16.15	16.17	16.09	16.16	1,448,447	+0.04(+0.26%)
Oct 18, 2021	16.14	16.19	16.04	16.11	2,524,130	-0.01(-0.07%)
Oct 15, 2021	16.16	16.18	16.07	16.13	2,503,710	+0.06(+0.38%)
Oct 14, 2021	16.17	16.18	16.02	16.06	2,877,268	-0.01(-0.05%)
Oct 13, 2021	16.08	16.15	16.06	16.07	2,591,821	-0.01(-0.05%)
Oct 12, 2021	15.96	16.12	15.86	16.08	1,971,857	+0.18(+1.11%)
Oct 11, 2021	16.07	16.12	15.89	15.90	2,021,954	-0.18(-1.10%)
Oct 08, 2021	15.94	16.12	15.94	16.08	1,770,051	+0.15(+0.91%)
Oct 07, 2021	15.97	16.03	15.93	15.93	1,566,903	+0.01(+0.05%)
Oct 06, 2021	15.79	15.93	15.73	15.93	1,711,016	+0.02(+0.10%)
Oct 05, 2021	15.86	15.95	15.80	15.91	1,709,995	+0.10(+0.63%)
Oct 04, 2021	15.81	15.91	15.77	15.81	2,558,895	+0.00(+0.00%)

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.