Ares Capital Corp (NQ: ARCC )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	16.71	16.74	16.59	16.61	2,064,949	-0.12(-0.74%)
May 30, 2023	16.73	16.77	16.64	16.74	1,703,085	+0.05(+0.32%)
May 26, 2023	16.56	16.71	16.52	16.69	1,589,785	+0.13(+0.80%)
May 25, 2023	16.58	16.69	16.48	16.55	2,654,005	-0.07(-0.43%)
May 24, 2023	16.53	16.67	16.31	16.62	3,109,560	+0.01(+0.05%)
May 23, 2023	16.63	16.77	16.58	16.61	2,457,608	-0.03(-0.16%)
May 22, 2023	16.69	16.74	16.58	16.64	2,146,747	+0.04(+0.27%)
May 19, 2023	16.51	16.73	16.49	16.60	3,186,715	+0.12(+0.75%)
May 18, 2023	16.31	16.49	16.26	16.47	2,576,097	+0.16(+0.98%)
May 17, 2023	16.20	16.35	16.10	16.31	2,135,817	+0.26(+1.60%)
May 16, 2023	16.29	16.33	16.04	16.06	2,552,550	-0.25(-1.52%)
May 15, 2023	16.25	16.34	16.23	16.30	1,950,937	+0.12(+0.77%)
May 12, 2023	16.18	16.25	16.13	16.18	2,118,704	+0.02(+0.11%)
May 11, 2023	16.20	16.20	16.02	16.16	1,929,041	-0.07(-0.44%)
May 10, 2023	16.30	16.36	16.15	16.23	1,921,933	+0.07(+0.44%)
May 09, 2023	16.27	16.30	16.07	16.16	1,888,874	-0.17(-1.03%)
May 08, 2023	16.23	16.38	16.15	16.33	2,349,094	+0.19(+1.15%)
May 05, 2023	15.87	16.17	15.85	16.15	2,682,599	+0.50(+3.17%)
May 04, 2023	15.97	15.98	15.54	15.65	4,422,720	-0.39(-2.43%)
May 03, 2023	16.05	16.22	15.99	16.04	2,216,201	+0.04(+0.28%)
May 02, 2023	16.14	16.18	15.72	15.99	3,137,738	-0.20(-1.21%)

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.