Ares Capital Corp (NQ: ARCC )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	15.81	16.13	15.75	15.90	11,502,190	-0.59(-3.58%)
Jul 28, 2022	16.28	16.52	16.16	16.49	2,756,538	+0.30(+1.87%)
Jul 27, 2022	16.18	16.30	15.94	16.19	3,866,272	+0.16(+0.97%)
Jul 26, 2022	15.91	16.37	15.71	16.03	5,098,027	+0.27(+1.72%)
Jul 25, 2022	15.91	15.94	15.69	15.76	3,467,677	-0.11(-0.72%)
Jul 22, 2022	16.03	16.08	15.84	15.88	2,002,337	-0.06(-0.36%)
Jul 21, 2022	16.08	16.08	15.86	15.94	4,885,426	-0.16(-0.97%)
Jul 20, 2022	16.03	16.21	15.97	16.09	1,805,378	+0.06(+0.36%)
Jul 19, 2022	15.78	16.04	15.76	16.03	2,534,816	+0.36(+2.30%)
Jul 18, 2022	15.69	15.83	15.60	15.67	2,168,801	+0.12(+0.79%)
Jul 15, 2022	15.43	15.64	15.27	15.55	2,507,867	+0.18(+1.17%)
Jul 14, 2022	15.33	15.43	15.26	15.37	2,882,486	-0.18(-1.16%)
Jul 13, 2022	15.54	15.62	15.37	15.55	2,355,259	-0.13(-0.84%)
Jul 12, 2022	15.38	15.77	15.33	15.68	3,074,744	+0.25(+1.65%)
Jul 11, 2022	15.58	15.60	15.43	15.43	2,018,514	-0.17(-1.10%)
Jul 08, 2022	15.48	15.62	15.36	15.60	1,932,452	+0.13(+0.85%)
Jul 07, 2022	15.44	15.62	15.36	15.47	3,143,157	+0.16(+1.07%)
Jul 06, 2022	15.30	15.48	15.20	15.30	2,037,729	-0.11(-0.69%)
Jul 05, 2022	15.30	15.44	15.00	15.41	3,128,366	-0.06(-0.37%)

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.