Ares Capital Corp (NQ: ARCC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	11.02	11.50	10.81	11.12	19,865,852	-0.13(-1.15%)
Feb 27, 2020	11.52	11.59	11.12	11.25	12,188,558	-0.38(-3.28%)
Feb 26, 2020	11.61	11.80	11.60	11.63	5,925,957	+0.10(+0.84%)
Feb 25, 2020	12.09	12.13	11.51	11.54	8,941,513	-0.55(-4.55%)
Feb 24, 2020	12.13	12.13	11.97	12.09	5,208,516	-0.21(-1.68%)
Feb 21, 2020	12.30	12.34	12.24	12.29	2,526,428	-0.02(-0.16%)
Feb 20, 2020	12.24	12.32	12.23	12.31	3,326,521	+0.09(+0.74%)
Feb 19, 2020	12.30	12.32	12.22	12.22	3,083,268	-0.08(-0.63%)
Feb 18, 2020	12.29	12.33	12.26	12.30	2,677,137	-0.01(-0.05%)
Feb 14, 2020	12.42	12.44	12.29	12.31	3,301,341	-0.10(-0.78%)
Feb 13, 2020	12.29	12.42	12.21	12.40	3,267,498	+0.12(+0.95%)
Feb 12, 2020	12.43	12.51	12.24	12.29	3,247,318	-0.14(-1.14%)
Feb 11, 2020	12.42	12.50	12.40	12.43	2,821,624	+0.01(+0.05%)
Feb 10, 2020	12.44	12.44	12.36	12.42	2,162,781	-0.02(-0.16%)
Feb 07, 2020	12.38	12.45	12.32	12.44	2,823,318	+0.07(+0.58%)
Feb 06, 2020	12.38	12.41	12.33	12.37	2,846,592	+0.04(+0.31%)
Feb 05, 2020	12.31	12.34	12.27	12.33	2,185,154	+0.08(+0.63%)
Feb 04, 2020	12.27	12.29	12.24	12.25	1,978,323	+0.06(+0.48%)
Feb 03, 2020	12.20	12.28	12.19	12.20	2,054,531	+0.02(+0.16%)
Jan 31, 2020	12.30	12.32	12.15	12.18	2,100,334	-0.13(-1.05%)
Jan 30, 2020	12.22	12.31	12.17	12.31	2,490,988	+0.05(+0.42%)
Jan 29, 2020	12.26	12.30	12.23	12.25	2,338,869	+0.01(+0.11%)
Jan 28, 2020	12.19	12.29	12.17	12.24	2,439,949	+0.08(+0.64%)
Jan 27, 2020	12.20	12.24	12.15	12.16	2,408,781	-0.06(-0.53%)
Jan 24, 2020	12.40	12.41	12.22	12.23	2,485,318	-0.14(-1.15%)
Jan 23, 2020	12.39	12.42	12.26	12.37	2,009,432	-0.03(-0.21%)
Jan 22, 2020	12.35	12.42	12.33	12.40	2,703,658	+0.08(+0.63%)
Jan 21, 2020	12.27	12.39	12.24	12.32	5,460,381	+0.05(+0.42%)
Jan 17, 2020	12.34	12.38	12.22	12.27	5,478,178	-0.03(-0.21%)
Jan 16, 2020	12.26	12.32	12.23	12.29	3,088,911	+0.09(+0.74%)
Jan 15, 2020	12.18	12.25	12.15	12.20	1,986,212	-0.01(-0.05%)
Jan 14, 2020	12.14	12.22	12.13	12.21	1,999,969	+0.08(+0.69%)
Jan 13, 2020	12.10	12.15	12.07	12.13	2,350,230	+0.05(+0.43%)
Jan 10, 2020	12.11	12.14	12.06	12.07	1,670,839	-0.03(-0.27%)
Jan 09, 2020	12.14	12.15	12.07	12.11	2,815,759	-0.01(-0.11%)
Jan 08, 2020	12.08	12.15	12.07	12.12	2,692,809	+0.06(+0.48%)
Jan 07, 2020	12.08	12.13	12.05	12.06	2,398,362	-0.03(-0.27%)
Jan 06, 2020	12.06	12.13	12.03	12.09	3,083,200	+0.02(+0.16%)
Jan 03, 2020	12.03	12.08	12.02	12.07	2,649,295	+0.00(+0.00%)
Jan 02, 2020	12.09	12.12	12.03	12.07	3,024,924	+0.01(+0.05%)
Dec 31, 2019	11.98	12.08	11.98	12.07	2,473,263	+0.06(+0.48%)
Dec 30, 2019	12.11	12.12	11.98	12.01	2,894,159	-0.05(-0.38%)
Dec 27, 2019	12.02	12.07	12.01	12.05	1,780,570	+0.03(+0.27%)
Dec 26, 2019	12.03	12.07	12.01	12.02	2,192,841	+0.00(+0.00%)
Dec 24, 2019	12.02	12.03	12.00	12.02	1,040,584	+0.03(+0.22%)
Dec 23, 2019	12.07	12.09	11.98	12.00	2,752,491	-0.08(-0.64%)
Dec 20, 2019	12.05	12.08	12.03	12.07	3,918,768	+0.03(+0.27%)
Dec 19, 2019	12.06	12.07	12.02	12.04	4,042,132	-0.01(-0.05%)
Dec 18, 2019	12.03	12.07	12.03	12.05	2,251,037	+0.02(+0.16%)
Dec 17, 2019	12.00	12.05	12.00	12.03	8,840,140	+0.03(+0.27%)
Dec 16, 2019	11.98	12.05	11.96	12.00	4,991,234	+0.03(+0.22%)
Dec 13, 2019	12.03	12.09	11.92	11.97	6,910,701	-0.06(-0.54%)
Dec 12, 2019	12.00	12.05	11.99	12.03	2,488,689	+0.03(+0.26%)
Dec 11, 2019	11.95	12.02	11.93	12.00	2,750,779	+0.08(+0.64%)
Dec 10, 2019	11.92	11.96	11.88	11.93	3,755,727	+0.01(+0.11%)
Dec 09, 2019	11.90	11.96	11.86	11.91	3,514,631	+0.06(+0.48%)
Dec 06, 2019	11.90	11.93	11.85	11.86	3,618,005	+0.01(+0.05%)
Dec 05, 2019	11.85	11.88	11.83	11.85	2,322,941	+0.04(+0.32%)
Dec 04, 2019	11.84	11.86	11.81	11.81	2,563,924	-0.03(-0.21%)
Dec 03, 2019	11.79	11.85	11.72	11.84	2,931,341	+0.01(+0.11%)