Ares Capital Corp (NQ: ARCC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	16.46	16.64	16.27	16.32	2,965,467	-0.14(-0.87%)
Oct 28, 2022	16.46	16.56	16.38	16.46	2,764,511	+0.02(+0.10%)
Oct 27, 2022	16.39	16.59	16.28	16.44	4,794,053	+0.18(+1.14%)
Oct 26, 2022	16.07	16.47	16.07	16.26	5,022,699	+0.26(+1.63%)
Oct 25, 2022	15.50	16.27	15.42	16.00	6,644,292	+0.73(+4.79%)
Oct 24, 2022	15.12	15.38	14.87	15.27	4,751,397	+0.30(+2.02%)
Oct 21, 2022	15.02	15.03	14.77	14.97	3,415,217	-0.07(-0.45%)
Oct 20, 2022	15.03	15.28	14.99	15.03	1,588,141	+0.03(+0.17%)
Oct 19, 2022	15.08	15.20	14.92	15.01	1,633,833	-0.16(-1.05%)
Oct 18, 2022	15.28	15.37	15.08	15.17	3,529,997	+0.13(+0.84%)
Oct 17, 2022	15.13	15.30	14.97	15.04	2,395,503	+0.18(+1.19%)
Oct 14, 2022	15.07	15.18	14.84	14.87	1,898,145	-0.12(-0.78%)
Oct 13, 2022	14.34	15.02	14.20	14.98	3,247,843	+0.40(+2.76%)
Oct 12, 2022	14.55	14.73	14.40	14.58	1,700,148	+0.03(+0.23%)
Oct 11, 2022	14.49	14.66	14.17	14.55	3,069,598	+0.02(+0.12%)
Oct 10, 2022	14.91	14.92	14.50	14.53	2,053,799	-0.34(-2.26%)
Oct 07, 2022	14.88	14.94	14.74	14.87	1,765,382	-0.09(-0.62%)
Oct 06, 2022	15.16	15.29	14.94	14.96	1,945,395	-0.19(-1.28%)
Oct 05, 2022	15.14	15.24	14.89	15.15	3,077,070	-0.24(-1.58%)
Oct 04, 2022	14.82	15.39	14.82	15.39	4,143,274	+0.78(+5.35%)
Oct 03, 2022	14.28	14.73	13.88	14.61	6,659,887	+0.44(+3.08%)
Sep 30, 2022	14.29	14.43	14.13	14.18	5,098,810	+0.03(+0.24%)
Sep 29, 2022	14.52	14.52	14.03	14.14	4,754,187	-0.55(-3.77%)
Sep 28, 2022	14.30	14.76	14.16	14.70	3,450,857	+0.38(+2.64%)
Sep 27, 2022	14.37	14.80	14.19	14.32	4,997,768	+0.07(+0.47%)
Sep 26, 2022	14.67	14.81	14.24	14.25	6,967,540	-0.48(-3.25%)
Sep 23, 2022	14.86	14.86	14.43	14.73	7,372,463	-0.25(-1.68%)
Sep 22, 2022	15.60	15.65	14.97	14.98	3,911,714	-0.57(-3.67%)
Sep 21, 2022	15.75	15.88	15.55	15.55	2,255,116	-0.08(-0.54%)
Sep 20, 2022	15.82	15.86	15.59	15.64	2,001,808	-0.29(-1.85%)
Sep 19, 2022	15.76	15.95	15.71	15.93	2,228,327	+0.01(+0.05%)
Sep 16, 2022	15.98	15.99	15.79	15.92	4,197,453	-0.11(-0.68%)
Sep 15, 2022	16.03	16.21	15.97	16.03	2,279,263	+0.05(+0.31%)
Sep 14, 2022	16.17	16.25	15.90	15.98	2,744,295	-0.12(-0.73%)
Sep 13, 2022	16.40	16.49	16.03	16.10	4,347,250	-0.43(-2.63%)
Sep 12, 2022	16.49	16.67	16.42	16.53	4,042,308	+0.15(+0.90%)
Sep 09, 2022	16.25	16.40	16.16	16.39	3,606,692	+0.32(+1.99%)
Sep 08, 2022	15.87	16.07	15.77	16.07	2,598,433	+0.16(+0.98%)
Sep 07, 2022	15.79	15.94	15.70	15.91	2,428,092	+0.16(+1.04%)
Sep 06, 2022	15.89	15.97	15.61	15.75	3,369,306	-0.08(-0.52%)
Sep 02, 2022	15.99	16.08	15.79	15.83	2,424,523	+0.00(+0.00%)
Sep 01, 2022	16.11	16.13	15.72	15.83	4,447,049	-0.28(-1.73%)
Aug 31, 2022	16.31	16.42	16.08	16.11	2,724,737	-0.02(-0.10%)
Aug 30, 2022	16.55	16.61	16.12	16.12	3,978,481	-0.34(-2.09%)
Aug 29, 2022	16.53	16.59	16.40	16.47	2,331,441	-0.10(-0.59%)
Aug 26, 2022	16.85	16.87	16.55	16.57	1,960,039	-0.27(-1.61%)
Aug 25, 2022	16.81	16.89	16.71	16.84	1,873,467	+0.07(+0.44%)
Aug 24, 2022	16.59	16.81	16.50	16.76	2,139,892	+0.16(+0.99%)
Aug 23, 2022	16.40	16.63	16.39	16.60	2,061,571	+0.23(+1.40%)
Aug 22, 2022	16.40	16.44	16.29	16.37	2,627,815	-0.16(-0.94%)
Aug 19, 2022	16.72	16.81	16.52	16.53	2,279,519	-0.33(-1.95%)
Aug 18, 2022	16.67	16.89	16.66	16.85	2,097,683	+0.13(+0.78%)
Aug 17, 2022	16.83	16.91	16.60	16.72	2,486,383	-0.25(-1.50%)
Aug 16, 2022	16.82	17.02	16.75	16.98	2,177,494	+0.21(+1.27%)
Aug 15, 2022	16.77	16.94	16.73	16.76	2,353,407	-0.10(-0.58%)
Aug 12, 2022	16.72	16.89	16.62	16.86	1,963,467	+0.16(+0.93%)
Aug 11, 2022	16.65	16.72	16.56	16.71	1,644,761	+0.18(+1.09%)
Aug 10, 2022	16.63	16.71	16.48	16.53	2,903,891	-0.01(-0.05%)
Aug 09, 2022	16.51	16.54	16.34	16.53	1,892,104	+0.00(+0.00%)
Aug 08, 2022	16.40	16.58	16.37	16.53	2,194,223	+0.18(+1.10%)
Aug 05, 2022	16.24	16.39	16.17	16.35	2,357,648	+0.17(+1.06%)
Aug 04, 2022	16.17	16.24	16.07	16.18	2,299,747	+0.06(+0.36%)
Aug 03, 2022	16.24	16.31	16.12	16.12	3,615,001	-0.02(-0.10%)
Aug 02, 2022	16.15	16.22	16.03	16.14	2,767,631	-0.10(-0.61%)