Ares Capital Corp (NQ: ARCC )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	16.57	16.78	16.50	16.75	1,839,266	+0.14(+0.87%)
Apr 27, 2023	16.21	16.61	16.16	16.60	2,499,340	+0.46(+2.86%)
Apr 26, 2023	16.40	16.40	16.09	16.14	3,452,811	-0.28(-1.71%)
Apr 25, 2023	16.56	16.88	16.36	16.42	3,578,311	-0.31(-1.84%)
Apr 24, 2023	16.47	16.73	16.42	16.73	3,584,364	+0.24(+1.43%)
Apr 21, 2023	16.42	16.51	16.33	16.49	1,962,772	+0.06(+0.39%)
Apr 20, 2023	16.58	16.61	16.36	16.43	2,948,578	-0.24(-1.47%)
Apr 19, 2023	16.50	16.77	16.45	16.68	2,816,213	+0.13(+0.77%)
Apr 18, 2023	16.58	16.66	16.29	16.55	4,868,823	-0.14(-0.87%)
Apr 17, 2023	16.49	16.70	16.48	16.69	2,587,937	+0.15(+0.93%)
Apr 14, 2023	16.97	17.10	16.49	16.54	7,793,467	-0.34(-1.99%)
Apr 13, 2023	16.69	16.88	16.65	16.87	2,326,421	+0.24(+1.42%)
Apr 12, 2023	16.58	16.77	16.58	16.64	3,051,099	+0.13(+0.77%)
Apr 11, 2023	16.38	16.53	16.32	16.51	2,335,470	+0.25(+1.56%)
Apr 10, 2023	16.31	16.44	16.01	16.26	3,297,150	-0.09(-0.55%)
Apr 06, 2023	16.28	16.36	16.24	16.35	1,887,182	+0.12(+0.73%)
Apr 05, 2023	16.31	16.45	16.18	16.23	2,864,401	-0.19(-1.16%)
Apr 04, 2023	16.59	16.63	16.29	16.42	3,024,680	-0.16(-0.98%)
Apr 03, 2023	16.56	16.77	16.42	16.58	5,232,244	+0.02(+0.14%)
Mar 31, 2023	16.63	16.74	16.49	16.56	4,626,411	+0.10(+0.58%)
Mar 30, 2023	16.31	16.48	16.27	16.47	3,681,541	+0.28(+1.74%)
Mar 29, 2023	16.22	16.26	16.05	16.19	3,138,544	+0.10(+0.62%)
Mar 28, 2023	16.16	16.17	16.03	16.09	2,512,716	-0.07(-0.45%)
Mar 27, 2023	15.97	16.23	15.95	16.16	3,755,917	+0.26(+1.65%)
Mar 24, 2023	15.52	15.91	15.36	15.90	4,140,723	+0.32(+2.04%)
Mar 23, 2023	15.72	15.91	15.53	15.58	3,541,752	-0.11(-0.69%)
Mar 22, 2023	16.07	16.09	15.68	15.69	4,412,217	-0.35(-2.20%)
Mar 21, 2023	16.08	16.18	16.08	16.04	4,788,676	+0.28(+1.78%)
Mar 20, 2023	15.98	16.16	15.74	15.76	4,448,515	-0.04(-0.23%)
Mar 17, 2023	16.00	16.10	15.69	15.80	5,818,611	-0.33(-2.02%)
Mar 16, 2023	15.68	16.18	15.58	16.12	4,364,036	+0.36(+2.30%)
Mar 15, 2023	15.91	16.12	15.65	15.76	8,417,862	-0.41(-2.52%)
Mar 14, 2023	16.33	16.37	15.98	16.17	5,380,576	+0.48(+3.06%)
Mar 13, 2023	15.39	15.95	15.18	15.69	8,444,025	+0.11(+0.68%)
Mar 10, 2023	16.24	16.30	15.37	15.58	11,089,363	-0.69(-4.23%)
Mar 09, 2023	16.93	16.98	16.26	16.27	5,855,595	-0.68(-4.01%)
Mar 08, 2023	16.93	17.01	16.87	16.95	2,851,629	+0.03(+0.16%)
Mar 07, 2023	17.15	17.16	16.81	16.92	4,437,373	-0.19(-1.13%)
Mar 06, 2023	17.35	17.36	17.05	17.12	7,868,406	-0.04(-0.21%)
Mar 03, 2023	17.20	17.22	17.12	17.15	2,631,703	+0.01(+0.05%)
Mar 02, 2023	17.04	17.16	16.97	17.14	2,388,498	+0.08(+0.47%)
Mar 01, 2023	17.09	17.13	17.00	17.06	2,122,411	-0.01(-0.05%)
Feb 28, 2023	17.15	17.23	17.06	17.07	2,853,621	-0.08(-0.46%)
Feb 27, 2023	17.20	17.35	17.13	17.15	2,712,587	+0.11(+0.67%)
Feb 24, 2023	17.02	17.11	16.98	17.04	3,379,438	-0.09(-0.51%)
Feb 23, 2023	17.12	17.24	17.02	17.12	2,991,364	+0.01(+0.05%)
Feb 22, 2023	17.04	17.17	17.00	17.12	2,395,252	+0.08(+0.47%)
Feb 21, 2023	17.28	17.32	16.97	17.04	4,080,262	-0.32(-1.83%)
Feb 17, 2023	17.42	17.43	17.22	17.35	3,044,198	-0.07(-0.41%)
Feb 16, 2023	17.27	17.50	17.23	17.42	2,287,469	+0.06(+0.36%)
Feb 15, 2023	17.29	17.38	17.22	17.36	2,942,601	+0.07(+0.41%)
Feb 14, 2023	17.41	17.41	17.15	17.29	7,896,980	-0.09(-0.51%)
Feb 13, 2023	17.44	17.49	17.27	17.38	9,960,638	-0.03(-0.15%)
Feb 10, 2023	17.47	17.53	17.34	17.41	2,510,413	-0.07(-0.40%)
Feb 09, 2023	17.68	17.72	17.35	17.48	2,815,924	-0.11(-0.65%)
Feb 08, 2023	17.58	17.71	17.54	17.59	2,514,849	-0.08(-0.45%)
Feb 07, 2023	17.47	17.79	17.42	17.67	4,214,710	+0.39(+2.24%)
Feb 06, 2023	17.28	17.35	17.09	17.28	3,135,053	-0.08(-0.46%)
Feb 03, 2023	17.35	17.50	17.29	17.36	2,047,720	-0.08(-0.46%)
Feb 02, 2023	17.43	17.57	17.35	17.44	2,134,334	+0.09(+0.51%)

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.