Ares Capital Corp (NQ: ARCC )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	17.74	17.85	17.58	17.67	3,144,090	-0.03(-0.16%)
Oct 30, 2023	17.49	17.70	17.45	17.70	4,015,420	+0.31(+1.77%)
Oct 27, 2023	17.70	17.70	17.33	17.39	3,241,198	-0.21(-1.22%)
Oct 26, 2023	17.62	17.73	17.58	17.61	2,465,840	-0.01(-0.05%)
Oct 25, 2023	17.71	17.82	17.52	17.62	3,022,878	-0.08(-0.47%)
Oct 24, 2023	17.80	18.03	17.60	17.70	4,407,926	+0.17(+0.96%)
Oct 23, 2023	17.41	17.62	17.29	17.53	5,463,291	+0.02(+0.11%)
Oct 20, 2023	17.70	17.73	17.35	17.52	3,436,789	-0.12(-0.69%)
Oct 19, 2023	17.94	17.95	17.59	17.64	3,904,000	-0.30(-1.66%)
Oct 18, 2023	18.16	18.17	17.91	17.94	2,043,241	-0.24(-1.33%)
Oct 17, 2023	18.02	18.20	18.02	18.18	2,732,207	+0.02(+0.10%)
Oct 16, 2023	17.85	18.18	17.85	18.16	3,142,921	+0.42(+2.36%)
Oct 13, 2023	17.81	17.88	17.72	17.74	1,828,536	-0.03(-0.16%)
Oct 12, 2023	18.07	18.07	17.73	17.77	4,067,800	-0.23(-1.29%)
Oct 11, 2023	17.95	18.07	17.88	18.00	1,877,493	+0.07(+0.42%)
Oct 10, 2023	17.89	18.04	17.88	17.93	2,181,822	+0.04(+0.21%)
Oct 09, 2023	17.64	17.94	17.62	17.89	1,882,575	+0.21(+1.21%)
Oct 06, 2023	17.52	17.79	17.52	17.67	1,939,386	+0.07(+0.37%)
Oct 05, 2023	17.46	17.61	17.46	17.61	2,557,733	+0.13(+0.75%)
Oct 04, 2023	17.52	17.59	17.41	17.48	3,276,128	-0.03(-0.16%)
Oct 03, 2023	17.80	17.85	17.45	17.51	4,628,229	-0.36(-2.03%)

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.