Ares Capital Corp (NQ: ARCC )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	17.11	17.20	16.56	16.59	3,840,145	-0.56(-3.29%)
Apr 28, 2022	17.11	17.24	16.79	17.15	4,828,787	+0.13(+0.77%)
Apr 27, 2022	16.40	17.29	16.32	17.02	8,819,955	+0.82(+5.05%)
Apr 26, 2022	17.55	17.55	16.18	16.20	11,437,107	-1.55(-8.76%)
Apr 25, 2022	17.75	17.80	17.44	17.76	4,950,096	-0.09(-0.50%)
Apr 22, 2022	18.21	18.25	17.80	17.85	3,185,666	-0.43(-2.37%)
Apr 21, 2022	18.39	18.53	18.21	18.28	2,876,005	-0.08(-0.45%)
Apr 20, 2022	18.23	18.43	18.21	18.36	3,567,280	+0.19(+1.04%)
Apr 19, 2022	17.99	18.25	17.93	18.17	3,818,601	+0.16(+0.91%)
Apr 18, 2022	17.86	18.15	17.83	18.01	3,514,132	+0.15(+0.82%)
Apr 14, 2022	17.89	18.09	17.82	17.86	4,105,500	+0.01(+0.05%)
Apr 13, 2022	17.40	17.86	17.32	17.85	4,871,601	+0.51(+2.92%)
Apr 12, 2022	17.41	17.59	17.32	17.35	3,245,533	-0.02(-0.14%)
Apr 11, 2022	17.51	17.62	17.34	17.37	3,809,317	-0.15(-0.84%)
Apr 08, 2022	17.31	17.72	17.31	17.52	4,381,604	+0.24(+1.37%)
Apr 07, 2022	17.36	17.36	17.11	17.28	2,571,845	+0.00(+0.00%)
Apr 06, 2022	17.30	17.40	17.19	17.28	3,592,419	-0.09(-0.52%)
Apr 05, 2022	17.31	17.50	17.25	17.37	5,629,278	+0.06(+0.33%)
Apr 04, 2022	17.52	17.53	17.20	17.31	3,111,861	-0.16(-0.89%)
Apr 01, 2022	17.18	17.50	17.18	17.47	4,363,687	+0.33(+1.91%)
Mar 31, 2022	17.23	17.35	17.12	17.14	3,203,072	+0.06(+0.34%)
Mar 30, 2022	17.18	17.32	17.02	17.08	3,434,541	-0.09(-0.52%)
Mar 29, 2022	17.03	17.20	17.03	17.17	3,047,934	+0.17(+1.01%)
Mar 28, 2022	17.06	17.10	16.80	17.00	2,283,972	-0.04(-0.24%)
Mar 25, 2022	16.85	17.15	16.83	17.04	4,967,019	+0.20(+1.17%)
Mar 24, 2022	16.77	16.86	16.67	16.85	2,538,858	+0.07(+0.44%)
Mar 23, 2022	17.02	17.04	16.77	16.77	2,294,871	-0.25(-1.44%)
Mar 22, 2022	16.87	17.08	16.79	17.02	2,882,456	+0.23(+1.36%)
Mar 21, 2022	16.71	16.95	16.70	16.79	2,735,434	+0.10(+0.59%)
Mar 18, 2022	16.67	16.79	16.43	16.69	6,406,238	+0.00(+0.00%)
Mar 17, 2022	16.50	16.79	16.42	16.69	3,668,439	+0.20(+1.19%)
Mar 16, 2022	16.20	16.54	16.07	16.50	7,107,016	+0.38(+2.34%)
Mar 15, 2022	16.12	16.25	15.96	16.12	5,488,576	-0.02(-0.15%)
Mar 14, 2022	16.42	16.45	16.00	16.14	6,947,401	-0.03(-0.20%)
Mar 11, 2022	16.44	16.51	15.92	16.18	13,990,191	-0.22(-1.32%)
Mar 10, 2022	16.53	16.59	16.34	16.39	6,335,780	-0.27(-1.63%)
Mar 09, 2022	16.66	16.76	16.52	16.66	4,672,618	+0.22(+1.31%)
Mar 08, 2022	16.80	16.86	16.37	16.45	8,422,096	-0.31(-1.86%)
Mar 07, 2022	17.48	17.48	16.75	16.76	7,787,851	-0.78(-4.43%)
Mar 04, 2022	17.70	17.72	17.46	17.54	4,743,673	-0.22(-1.22%)
Mar 03, 2022	17.76	17.79	17.62	17.75	3,407,834	+0.06(+0.36%)
Mar 02, 2022	17.36	17.71	17.35	17.69	4,822,055	+0.37(+2.12%)
Mar 01, 2022	17.47	17.50	17.14	17.32	4,183,276	-0.15(-0.87%)
Feb 28, 2022	17.32	17.51	17.22	17.47	3,047,505	+0.06(+0.32%)
Feb 25, 2022	17.00	17.43	17.24	17.42	4,964,927	+0.42(+2.45%)
Feb 24, 2022	16.69	17.05	16.63	17.00	4,383,948	-0.08(-0.47%)
Feb 23, 2022	17.29	17.32	17.06	17.08	3,004,138	-0.14(-0.79%)
Feb 22, 2022	17.12	17.28	17.04	17.22	4,640,600	-0.02(-0.14%)
Feb 18, 2022				17.24	0	-0.03(-0.19%)
Feb 17, 2022	17.37	17.44	17.26	17.27	3,593,171	-0.15(-0.87%)
Feb 16, 2022	17.30	17.49	17.30	17.42	3,171,998	+0.13(+0.74%)
Feb 15, 2022	17.42	17.42	17.26	17.30	3,266,169	+0.04(+0.23%)
Feb 14, 2022	17.41	17.46	17.14	17.26	4,480,163	-0.22(-1.24%)
Feb 11, 2022	17.68	17.74	17.40	17.47	5,010,975	-0.21(-1.18%)
Feb 10, 2022	17.96	17.96	17.62	17.68	4,579,588	-0.18(-0.99%)
Feb 09, 2022	18.24	18.40	17.83	17.86	5,723,486	-0.21(-1.15%)
Feb 08, 2022	18.06	18.13	17.95	18.06	3,220,865	+0.06(+0.31%)
Feb 07, 2022	17.81	18.05	17.70	18.01	3,449,309	+0.29(+1.63%)
Feb 04, 2022	17.62	17.79	17.56	17.72	2,876,886	+0.02(+0.14%)
Feb 03, 2022	17.76		17.68	17.70	2,932,506	-0.08(-0.45%)
Feb 02, 2022	17.66	17.80	17.61	17.78	2,974,845	+0.06(+0.36%)

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.