Ares Capital Corporation - Closed End Fund (NQ: ARCC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	22.49	22.49	21.75	21.86	8,690,981	-0.59(-2.63%)
Mar 10, 2025	22.78	22.91	22.33	22.45	5,611,780	-0.56(-2.43%)
Mar 07, 2025	22.30	23.04	22.30	23.01	4,099,037	+0.68(+3.05%)
Mar 06, 2025	22.50	22.61	22.29	22.33	4,698,928	-0.30(-1.33%)
Mar 05, 2025	22.85	22.85	22.40	22.63	5,901,850	-0.15(-0.66%)
Mar 04, 2025	23.10	23.10	22.71	22.78	5,520,371	-0.45(-1.94%)
Mar 03, 2025	23.49	23.63	23.12	23.23	4,418,871	-0.15(-0.64%)
Feb 28, 2025	23.12	23.43	23.07	23.38	3,865,981	+0.26(+1.12%)
Feb 27, 2025	23.10	23.30	23.02	23.12	3,072,224	+0.08(+0.35%)
Feb 26, 2025	23.20	23.34	22.96	23.04	3,418,031	-0.11(-0.48%)
Feb 25, 2025	23.23	23.29	23.07	23.15	3,440,256	-0.07(-0.30%)
Feb 24, 2025	23.35	23.38	23.06	23.22	3,433,840	-0.06(-0.26%)
Feb 21, 2025	23.57	23.57	23.23	23.28	3,960,412	-0.12(-0.51%)
Feb 20, 2025	23.50	23.50	23.29	23.40	3,291,357	-0.07(-0.30%)
Feb 19, 2025	23.30	23.52	23.23	23.47	3,540,296	+0.12(+0.51%)
Feb 18, 2025	23.32	23.41	23.24	23.35	3,820,962	+0.08(+0.34%)
Feb 14, 2025	23.10	23.33	23.10	23.27	3,786,235	+0.19(+0.82%)
Feb 13, 2025	22.95	23.10	22.90	23.08	2,946,719	+0.17(+0.74%)
Feb 12, 2025	22.60	22.98	22.56	22.91	3,472,021	+0.21(+0.90%)
Feb 11, 2025	22.87	22.89	22.66	22.70	4,458,168	-0.17(-0.72%)
Feb 10, 2025	22.78	22.90	22.59	22.87	3,205,421	+0.13(+0.57%)
Feb 07, 2025	22.73	22.88	22.60	22.74	3,692,327	+0.01(+0.04%)
Feb 06, 2025	23.08	23.10	22.64	22.73	6,724,663	-0.37(-1.60%)
Feb 05, 2025	23.49	23.58	22.46	23.10	14,375,800	-0.71(-2.98%)
Feb 04, 2025	23.80	23.83	23.53	23.81	5,561,728	+0.01(+0.04%)
Feb 03, 2025	23.25	23.84	23.18	23.80	5,556,539	+0.13(+0.55%)
Jan 31, 2025	23.44	23.74	23.40	23.67	5,260,659	+0.25(+1.07%)
Jan 30, 2025	23.33	23.49	23.25	23.42	3,344,167	+0.24(+1.04%)
Jan 29, 2025	23.47	23.56	23.13	23.18	5,045,080	-0.36(-1.53%)
Jan 28, 2025	23.30	23.55	23.30	23.54	4,658,540	+0.24(+1.03%)
Jan 27, 2025	23.33	23.47	23.20	23.30	3,807,625	-0.13(-0.55%)
Jan 24, 2025	23.38	23.53	23.37	23.43	2,646,720	+0.05(+0.21%)
Jan 23, 2025	23.44	23.53	23.37	23.38	3,119,613	+0.00(+0.00%)
Jan 22, 2025	23.37	23.47	23.21	23.38	4,783,097	+0.01(+0.04%)
Jan 21, 2025	23.29	23.44	23.22	23.37	5,538,426	+0.19(+0.82%)
Jan 17, 2025	23.04	23.21	22.96	23.18	3,894,859	+0.18(+0.78%)
Jan 16, 2025	22.67	23.02	22.63	23.00	3,852,944	+0.34(+1.50%)
Jan 15, 2025	22.58	22.68	22.38	22.66	4,081,274	+0.23(+1.03%)
Jan 14, 2025	22.17	22.43	22.15	22.43	2,936,808	+0.33(+1.49%)
Jan 13, 2025	21.90	22.11	21.86	22.10	2,859,757	+0.12(+0.55%)
Jan 10, 2025	22.10	22.11	21.92	21.98	3,897,133	-0.11(-0.50%)
Jan 08, 2025	22.05	22.12	21.90	22.09	6,354,418	+0.02(+0.09%)
Jan 07, 2025	22.12	22.17	21.98	22.07	3,219,229	-0.05(-0.23%)
Jan 06, 2025	22.20	22.26	22.08	22.12	3,770,720	-0.06(-0.27%)
Jan 03, 2025	22.21	22.26	22.11	22.18	3,559,876	-0.03(-0.14%)