Ares Capital Corp (NQ: ARCC )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	17.90	17.96	17.66	17.83	11,549,813	+0.05(+0.26%)
Jul 28, 2023	17.92	17.95	17.70	17.78	8,698,265	-0.18(-1.01%)
Jul 27, 2023	18.05	18.08	17.91	17.96	5,008,938	-0.05(-0.30%)
Jul 26, 2023	17.76	18.17	17.73	18.02	9,277,274	+0.36(+2.06%)
Jul 25, 2023	17.92	18.24	17.65	17.65	6,249,090	-0.19(-1.07%)
Jul 24, 2023	17.75	17.92	17.74	17.84	2,261,415	+0.09(+0.51%)
Jul 21, 2023	17.77	17.81	17.62	17.75	2,209,405	+0.05(+0.26%)
Jul 20, 2023	17.84	17.85	17.65	17.71	2,593,808	-0.14(-0.76%)
Jul 19, 2023	17.86	17.98	17.84	17.84	2,633,526	+0.00(+0.00%)
Jul 18, 2023	17.62	17.94	17.62	17.84	4,066,856	+0.26(+1.50%)
Jul 17, 2023	17.38	17.64	17.35	17.58	2,013,429	+0.13(+0.73%)
Jul 14, 2023	17.60	17.60	17.33	17.45	2,098,352	-0.12(-0.67%)
Jul 13, 2023	17.58	17.64	17.50	17.57	3,132,347	+0.05(+0.26%)
Jul 12, 2023	17.49	17.56	17.45	17.53	2,745,243	+0.14(+0.78%)
Jul 11, 2023	17.37	17.44	17.35	17.39	2,524,873	+0.05(+0.31%)
Jul 10, 2023	17.39	17.47	17.25	17.34	2,590,945	-0.02(-0.10%)
Jul 07, 2023	17.19	17.42	17.19	17.35	2,970,905	+0.10(+0.58%)
Jul 06, 2023	17.10	17.27	16.94	17.25	3,070,147	+0.10(+0.58%)
Jul 05, 2023	17.16	17.20	17.13	17.15	2,245,743	-0.03(-0.16%)
Jul 03, 2023	17.08	17.32	17.05	17.18	2,068,159	+0.09(+0.53%)
Jun 30, 2023	17.25	17.34	17.08	17.09	3,982,875	-0.01(-0.05%)
Jun 29, 2023	16.97	17.12	16.94	17.10	2,076,745	+0.16(+0.97%)
Jun 28, 2023	16.66	16.94	16.63	16.94	2,539,167	+0.31(+1.86%)
Jun 27, 2023	16.65	16.75	16.57	16.63	2,227,089	+0.01(+0.05%)
Jun 26, 2023	16.43	16.69	16.39	16.62	2,761,760	+0.23(+1.39%)
Jun 23, 2023	16.53	16.55	16.38	16.39	2,608,643	-0.14(-0.83%)
Jun 22, 2023	16.86	16.87	16.52	16.53	4,138,097	-0.38(-2.26%)
Jun 21, 2023	16.84	16.95	16.79	16.91	3,325,022	+0.05(+0.27%)
Jun 20, 2023	16.92	16.99	16.84	16.86	2,131,706	-0.13(-0.75%)
Jun 16, 2023	17.08	17.11	16.89	16.99	9,875,772	+0.03(+0.16%)
Jun 15, 2023	16.85	16.99	16.82	16.96	3,112,004	+0.65(+3.96%)
May 08, 2023	16.22	16.36	16.14	16.32	2,351,173	+0.19(+1.15%)
May 05, 2023	15.86	16.16	15.84	16.13	2,684,973	+0.50(+3.17%)
May 04, 2023	15.95	15.96	15.53	15.63	4,426,633	-0.39(-2.43%)
May 03, 2023	16.03	16.20	15.98	16.02	2,218,161	+0.04(+0.28%)
May 02, 2023	16.12	16.17	15.71	15.98	3,140,514	-0.19(-1.20%)
May 01, 2023	16.38	16.38	16.10	16.18	2,138,207	-0.19(-1.19%)
Apr 28, 2023	16.19	16.40	16.13	16.37	1,881,731	+0.14(+0.87%)
Apr 27, 2023	15.85	16.24	15.79	16.23	2,557,045	+0.45(+2.86%)
Apr 26, 2023	16.03	16.03	15.72	15.78	3,532,530	-0.27(-1.71%)
Apr 25, 2023	16.18	16.50	15.99	16.05	3,660,927	-0.30(-1.84%)
Apr 24, 2023	16.10	16.35	16.05	16.35	3,667,120	+0.23(+1.43%)
Apr 21, 2023	16.05	16.14	15.96	16.12	2,008,088	+0.06(+0.39%)
Apr 20, 2023	16.21	16.24	15.99	16.06	3,016,655	-0.24(-1.47%)
Apr 19, 2023	16.13	16.39	16.08	16.30	2,881,234	+0.12(+0.77%)
Apr 18, 2023	16.20	16.28	15.92	16.18	4,981,234	-0.14(-0.87%)
Apr 17, 2023	16.12	16.33	16.10	16.32	2,647,688	+0.15(+0.93%)
Apr 14, 2023	16.59	16.72	16.11	16.17	7,973,403	-0.33(-1.99%)
Apr 13, 2023	16.32	16.50	16.27	16.49	2,380,133	+0.23(+1.42%)
Apr 12, 2023	16.20	16.39	16.20	16.26	3,121,543	+0.12(+0.77%)
Apr 11, 2023	16.01	16.16	15.95	16.14	2,389,391	+0.25(+1.56%)
Apr 10, 2023	15.94	16.06	15.65	15.89	3,373,275	-0.09(-0.55%)
Apr 06, 2023	15.91	15.99	15.87	15.98	1,930,753	+0.12(+0.73%)
Apr 05, 2023	15.94	16.08	15.81	15.87	2,930,534	-0.19(-1.16%)
Apr 04, 2023	16.22	16.25	15.93	16.05	3,094,514	-0.16(-0.98%)
Apr 03, 2023	16.18	16.39	16.05	16.21	5,353,047	+0.02(+0.14%)
Mar 31, 2023	16.25	16.36	16.12	16.19	4,733,226	+0.09(+0.58%)
Mar 30, 2023	15.94	16.10	15.90	16.10	3,766,541	+0.27(+1.74%)
Mar 29, 2023	15.86	15.90	15.69	15.82	3,211,007	+0.10(+0.62%)
Mar 28, 2023	15.79	15.81	15.67	15.72	2,570,730	-0.07(-0.45%)
Mar 27, 2023	15.61	15.86	15.59	15.79	3,842,634	+0.26(+1.65%)
Mar 24, 2023	15.17	15.55	15.01	15.54	4,236,325	+0.31(+2.04%)
Mar 23, 2023	15.37	15.55	15.18	15.23	3,623,524	-0.11(-0.69%)
Mar 22, 2023	15.71	15.72	15.32	15.33	4,514,086	-0.35(-2.20%)
Mar 21, 2023	15.71	15.81	15.71	15.68	4,899,237	+0.27(+1.78%)
Mar 20, 2023	15.62	15.79	15.39	15.40	4,551,223	-0.04(-0.23%)
Mar 17, 2023	15.63	15.73	15.33	15.44	5,952,951	-0.32(-2.02%)
Mar 16, 2023	15.32	15.81	15.23	15.76	4,464,793	+0.35(+2.30%)
Mar 15, 2023	15.55	15.76	15.30	15.40	8,612,214	-0.40(-2.52%)
Mar 14, 2023	15.96	16.00	15.62	15.80	5,504,803	+0.47(+3.06%)
Mar 13, 2023	15.04	15.59	14.84	15.33	8,638,981	+0.10(+0.68%)
Mar 10, 2023	15.88	15.93	15.02	15.23	11,345,394	-0.67(-4.23%)
Mar 09, 2023	16.55	16.59	15.89	15.90	5,990,789	-0.66(-4.01%)
Mar 08, 2023	16.55	16.63	16.49	16.57	2,917,467	+0.03(+0.16%)
Mar 07, 2023	16.76	16.77	16.43	16.54	4,539,823	-0.19(-1.13%)
Mar 06, 2023	16.95	16.97	16.66	16.73	8,050,072	-0.03(-0.21%)
Mar 03, 2023	16.81	16.83	16.74	16.76	2,692,464	+0.01(+0.05%)
Mar 02, 2023	16.65	16.77	16.58	16.76	2,443,644	+0.08(+0.47%)
Mar 01, 2023	16.70	16.74	16.62	16.68	2,171,413	-0.01(-0.05%)
Feb 28, 2023	16.76	16.84	16.68	16.69	2,919,506	-0.08(-0.46%)
Feb 27, 2023	16.81	16.96	16.75	16.76	2,775,215	+0.11(+0.67%)
Feb 24, 2023	16.64	16.73	16.60	16.65	3,457,462	-0.09(-0.51%)
Feb 23, 2023	16.73	16.85	16.64	16.74	3,060,429	+0.01(+0.05%)
Feb 22, 2023	16.65	16.79	16.62	16.73	2,450,554	+0.08(+0.47%)
Feb 21, 2023	16.89	16.93	16.58	16.65	4,174,467	-0.31(-1.83%)
Feb 17, 2023	17.03	17.04	16.83	16.96	3,114,482	-0.07(-0.40%)
Feb 16, 2023	16.89	17.10	16.84	17.03	2,340,283	+0.06(+0.36%)
Feb 15, 2023	16.90	16.98	16.83	16.97	3,010,540	+0.07(+0.41%)
Feb 14, 2023	17.01	17.01	16.76	16.90	8,079,306	-0.09(-0.51%)
Feb 13, 2023	17.05	17.09	16.88	16.99	10,190,609	-0.03(-0.15%)
Feb 10, 2023	17.07	17.14	16.95	17.01	2,568,373	-0.07(-0.40%)
Feb 09, 2023	17.28	17.32	16.96	17.08	2,880,939	-0.11(-0.65%)
Feb 08, 2023	17.19	17.31	17.15	17.20	2,572,912	-0.08(-0.45%)
Feb 07, 2023	17.07	17.38	17.02	17.27	4,312,020	+0.38(+2.25%)
Feb 06, 2023	16.89	16.96	16.71	16.89	3,207,435	-0.08(-0.46%)
Feb 03, 2023	16.96	17.11	16.90	16.97	2,094,998	-0.08(-0.46%)
Feb 02, 2023	17.04	17.18	16.96	17.05	2,183,611	+0.09(+0.51%)
Feb 01, 2023	16.64	17.10	16.64	16.96	2,354,054	+0.27(+1.60%)
Jan 31, 2023	16.67	16.74	16.57	16.70	1,788,794	+0.11(+0.68%)
Jan 30, 2023	16.86	16.95	16.58	16.58	2,282,275	-0.34(-2.04%)
Jan 27, 2023	16.94	17.03	16.82	16.93	2,420,106	+0.02(+0.10%)
Jan 26, 2023	16.78	16.93	16.71	16.91	2,831,539	+0.22(+1.29%)
Jan 25, 2023	16.73	16.73	16.49	16.70	3,165,440	-0.08(-0.46%)
Jan 24, 2023	16.73	16.83	16.66	16.77	2,612,049	-0.01(-0.05%)
Jan 23, 2023	16.43	16.78	16.38	16.78	4,620,964	+0.38(+2.31%)
Jan 20, 2023	16.26	16.40	16.16	16.40	2,726,276	+0.21(+1.28%)
Jan 19, 2023	16.20	16.30	16.08	16.20	2,938,896	-0.09(-0.53%)
Jan 18, 2023	16.37	16.53	16.28	16.28	4,504,142	+0.00(+0.00%)
Jan 17, 2023	16.35	16.47	16.17	16.28	4,504,787	-0.01(-0.05%)
Jan 13, 2023	16.25	16.39	16.13	16.29	13,100,447	-0.61(-3.62%)
Jan 12, 2023	16.72	16.91	16.54	16.90	3,385,439	+0.25(+1.50%)
Jan 11, 2023	16.26	16.67	16.26	16.65	3,830,088	+0.46(+2.82%)
Jan 10, 2023	15.97	16.23	15.97	16.20	2,883,456	+0.17(+1.08%)
Jan 09, 2023	15.97	16.05	15.91	16.02	2,947,366	+0.09(+0.54%)
Jan 06, 2023	16.07	16.18	15.88	15.94	4,474,403	-0.09(-0.59%)
Jan 05, 2023	16.20	16.26	16.00	16.03	1,898,499	-0.22(-1.38%)
Jan 04, 2023	16.02	16.29	16.01	16.26	2,878,030	+0.25(+1.56%)
Jan 03, 2023	16.09	16.15	15.86	16.01	2,337,509	+0.09(+0.54%)
Dec 30, 2022	16.04	16.20	15.87	15.92	4,205,173	-0.20(-1.23%)
Dec 29, 2022	16.15	16.36	16.07	16.12	3,793,235	+0.22(+1.41%)
Dec 28, 2022	15.98	16.12	15.85	15.89	2,680,067	-0.17(-1.07%)
Dec 27, 2022	16.16	16.32	15.98	16.07	2,800,806	-0.03(-0.21%)
Dec 23, 2022	15.66	16.10	15.63	16.10	2,099,895	+0.43(+2.75%)
Dec 22, 2022	15.99	16.11	15.47	15.67	3,210,375	-0.39(-2.42%)
Dec 21, 2022	15.95	16.12	15.92	16.06	2,470,079	+0.22(+1.36%)
Dec 20, 2022	15.50	15.85	15.49	15.84	2,401,265	+0.34(+2.22%)
Dec 19, 2022	15.82	15.85	15.47	15.50	3,427,741	-0.33(-2.07%)
Dec 16, 2022	15.92	15.95	15.70	15.82	3,274,674	-0.21(-1.29%)
Dec 15, 2022	15.99	16.05	15.87	16.03	2,520,569	-0.08(-0.48%)
Dec 14, 2022	16.21	16.27	15.96	16.11	3,204,697	-0.06(-0.37%)
Dec 13, 2022	16.44	16.49	16.08	16.17	3,555,302	+0.05(+0.31%)
Dec 12, 2022	16.15	16.17	15.98	16.12	3,184,289	+0.04(+0.26%)
Dec 09, 2022	15.94	16.11	15.85	16.08	2,280,516	+0.17(+1.05%)
Dec 08, 2022	15.72	15.93	15.68	15.91	2,173,804	+0.17(+1.07%)
Dec 07, 2022	15.63	15.82	15.50	15.74	3,168,790	+0.08(+0.54%)
Dec 06, 2022	16.17	16.17	15.60	15.66	6,619,809	-0.44(-2.76%)
Dec 05, 2022	16.25	16.32	16.08	16.10	3,104,359	-0.18(-1.08%)
Dec 02, 2022	16.13	16.30	15.99	16.28	2,241,520	+0.08(+0.52%)
Dec 01, 2022	16.53	16.58	16.19	16.19	4,297,134	-0.29(-1.78%)
Nov 30, 2022	16.20	16.50	16.14	16.49	2,379,244	+0.27(+1.66%)
Nov 29, 2022	16.20	16.30	16.16	16.22	1,686,948	+0.01(+0.05%)
Nov 28, 2022	16.51	16.55	16.13	16.21	4,162,958	-0.37(-2.23%)
Nov 25, 2022	16.53	16.60	16.46	16.58	1,046,967	+0.06(+0.36%)
Nov 23, 2022	16.47	16.55	16.38	16.52	2,111,288	+0.08(+0.51%)
Nov 22, 2022	16.32	16.49	16.28	16.44	1,759,089	+0.17(+1.03%)
Nov 21, 2022	16.19	16.35	16.19	16.27	1,968,558	+0.10(+0.62%)
Nov 18, 2022	16.34	16.39	16.09	16.17	2,359,836	-0.11(-0.67%)
Nov 17, 2022	16.16	16.30	16.03	16.28	2,690,864	-0.03(-0.15%)
Nov 16, 2022	16.33	16.39	16.17	16.30	2,236,487	-0.03(-0.21%)
Nov 15, 2022	16.44	16.57	16.30	16.34	2,330,662	+0.11(+0.67%)
Nov 14, 2022	16.34	16.45	16.22	16.23	2,611,142	-0.14(-0.87%)
Nov 11, 2022	16.36	16.50	16.19	16.37	2,638,022	+0.08(+0.46%)
Nov 10, 2022	16.25	16.39	16.12	16.30	3,986,847	+0.32(+2.00%)
Nov 09, 2022	15.98	16.17	15.93	15.98	3,763,656	-0.02(-0.11%)
Nov 08, 2022	15.96	16.21	15.93	15.99	10,805,354	-0.56(-3.40%)
Nov 07, 2022	16.39	16.60	16.34	16.56	2,261,464	+0.29(+1.75%)
Nov 04, 2022	16.40	16.66	16.20	16.27	3,844,645	+0.02(+0.10%)
Nov 03, 2022	16.03	16.37	15.98	16.25	2,364,685	+0.02(+0.10%)
Nov 02, 2022	16.38		16.19	16.24	2,362,390	-0.19(-1.17%)
Nov 01, 2022	16.44	16.56	16.35	16.43	2,019,066	+0.13(+0.77%)
Oct 31, 2022	16.45	16.63	16.25	16.30	2,968,092	-0.14(-0.87%)
Oct 28, 2022	16.45	16.55	16.36	16.45	2,766,958	+0.02(+0.10%)
Oct 27, 2022	16.37	16.57	16.26	16.43	4,798,296	+0.18(+1.14%)
Oct 26, 2022	16.06	16.46	16.06	16.25	5,027,143	+0.26(+1.63%)
Oct 25, 2022	15.48	16.25	15.40	15.98	6,650,171	+0.73(+4.79%)
Oct 24, 2022	15.10	15.36	14.85	15.26	4,755,602	+0.30(+2.02%)
Oct 21, 2022	15.01	15.02	14.76	14.95	3,418,240	-0.07(-0.45%)
Oct 20, 2022	15.02	15.26	14.98	15.02	1,589,547	+0.03(+0.17%)
Oct 19, 2022	15.07	15.19	14.91	14.99	1,635,279	-0.16(-1.05%)
Oct 18, 2022	15.26	15.36	15.07	15.15	3,533,121	+0.13(+0.84%)
Oct 17, 2022	15.11	15.29	14.96	15.03	2,397,623	+0.18(+1.19%)
Oct 14, 2022	15.05	15.17	14.83	14.85	1,899,825	-0.12(-0.78%)
Oct 13, 2022	14.33	15.00	14.19	14.97	3,250,717	+0.40(+2.77%)
Oct 12, 2022	14.54	14.72	14.39	14.57	1,701,653	+0.03(+0.23%)
Oct 11, 2022	14.47	14.65	14.16	14.53	3,072,314	+0.02(+0.12%)
Oct 10, 2022	14.89	14.90	14.48	14.52	2,055,617	-0.34(-2.26%)
Oct 07, 2022	14.87	14.93	14.72	14.85	1,766,945	-0.09(-0.62%)
Oct 06, 2022	15.15	15.28	14.92	14.94	1,947,117	-0.19(-1.27%)
Oct 05, 2022	15.13	15.23	14.88	15.14	3,079,793	-0.24(-1.58%)
Oct 04, 2022	14.81	15.38	14.81	15.38	4,146,941	+0.78(+5.35%)
Oct 03, 2022	14.26	14.72	13.87	14.60	6,665,781	+0.44(+3.08%)
Sep 30, 2022	14.28	14.42	14.12	14.16	5,103,322	+0.03(+0.24%)
Sep 29, 2022	14.51	14.51	14.02	14.13	4,758,394	-0.55(-3.77%)
Sep 28, 2022	14.29	14.74	14.14	14.68	3,453,911	+0.38(+2.64%)
Sep 27, 2022	14.36	14.79	14.18	14.31	5,002,191	+0.07(+0.47%)
Sep 26, 2022	14.66	14.79	14.22	14.24	6,973,705	-0.48(-3.25%)
Sep 23, 2022	14.84	14.84	14.42	14.72	7,378,987	-0.25(-1.68%)
Sep 22, 2022	15.59	15.63	14.96	14.97	3,915,176	-0.57(-3.67%)
Sep 21, 2022	15.73	15.86	15.54	15.54	2,257,112	-0.08(-0.54%)
Sep 20, 2022	15.81	15.84	15.57	15.62	2,003,579	-0.29(-1.85%)
Sep 19, 2022	15.75	15.93	15.70	15.92	2,230,299	+0.01(+0.05%)
Sep 16, 2022	15.97	15.98	15.78	15.91	4,201,168	-0.11(-0.68%)
Sep 15, 2022	16.02	16.19	15.96	16.02	2,281,280	+0.05(+0.32%)
Sep 14, 2022	16.15	16.24	15.88	15.97	2,746,723	-0.12(-0.73%)
Sep 13, 2022	16.38	16.47	16.01	16.09	4,351,096	-0.43(-2.63%)
Sep 12, 2022	16.48	16.66	16.41	16.52	4,045,885	+0.15(+0.90%)
Sep 09, 2022	16.23	16.38	16.14	16.37	3,609,884	+0.32(+1.99%)
Sep 08, 2022	15.86	16.05	15.76	16.05	2,600,732	+0.16(+0.98%)
Sep 07, 2022	15.77	15.92	15.68	15.90	2,430,240	+0.16(+1.04%)
Sep 06, 2022	15.87	15.95	15.59	15.73	3,372,287	-0.08(-0.52%)
Sep 02, 2022	15.97	16.06	15.77	15.82	2,426,668	+0.00(+0.00%)
Sep 01, 2022	16.09	16.12	15.71	15.82	4,450,984	-0.28(-1.73%)
Aug 31, 2022	16.30	16.41	16.07	16.09	2,727,148	-0.02(-0.10%)
Aug 30, 2022	16.54	16.59	16.11	16.11	3,982,001	-0.34(-2.09%)
Aug 29, 2022	16.51	16.58	16.39	16.45	2,333,504	-0.10(-0.59%)
Aug 26, 2022	16.84	16.85	16.54	16.55	1,961,773	-0.27(-1.61%)
Aug 25, 2022	16.80	16.88	16.69	16.82	1,875,125	+0.07(+0.44%)
Aug 24, 2022	16.58	16.79	16.49	16.75	2,141,785	+0.16(+0.99%)
Aug 23, 2022	16.39	16.62	16.37	16.59	2,063,395	+0.23(+1.40%)
Aug 22, 2022	16.39	16.42	16.28	16.36	2,630,140	-0.16(-0.94%)
Aug 19, 2022	16.71	16.79	16.50	16.51	2,281,536	-0.33(-1.95%)
Aug 18, 2022	16.66	16.87	16.64	16.84	2,099,539	+0.13(+0.78%)
Aug 17, 2022	16.82	16.90	16.59	16.71	2,488,583	-0.25(-1.50%)
Aug 16, 2022	16.81	17.00	16.73	16.96	2,179,420	+0.21(+1.27%)
Aug 15, 2022	16.76	16.93	16.72	16.75	2,355,489	-0.10(-0.58%)
Aug 12, 2022	16.71	16.87	16.60	16.85	1,965,204	+0.16(+0.93%)
Aug 11, 2022	16.63	16.71	16.55	16.69	1,646,216	+0.18(+1.09%)
Aug 10, 2022	16.62	16.69	16.46	16.51	2,906,460	-0.01(-0.05%)
Aug 09, 2022	16.50	16.52	16.32	16.52	1,893,778	+0.00(+0.00%)
Aug 08, 2022	16.39	16.57	16.36	16.52	2,196,164	+0.18(+1.10%)
Aug 05, 2022	16.23	16.37	16.15	16.34	2,359,734	+0.17(+1.06%)
Aug 04, 2022	16.16	16.23	16.06	16.17	2,301,782	+0.06(+0.36%)
Aug 03, 2022	16.23	16.30	16.11	16.11	3,618,199	-0.02(-0.10%)
Aug 02, 2022	16.13	16.20	16.02	16.13	2,770,080	-0.10(-0.61%)

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.