Ares Capital Corp (NQ: ARCC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	10.66	10.67	10.58	10.61	3,748,311	-0.11(-1.01%)
May 30, 2019	10.74	10.79	10.64	10.71	2,023,308	+0.01(+0.11%)
May 29, 2019	10.78	10.79	10.68	10.70	3,367,701	-0.09(-0.84%)
May 28, 2019	10.79	10.83	10.76	10.79	1,664,374	-0.01(-0.06%)
May 24, 2019	10.85	10.88	10.79	10.80	2,075,330	-0.03(-0.28%)
May 23, 2019	10.73	10.84	10.67	10.83	2,787,210	+0.06(+0.56%)
May 22, 2019	10.82	10.85	10.75	10.77	2,323,199	-0.08(-0.72%)
May 21, 2019	10.84	10.87	10.80	10.85	1,862,009	+0.02(+0.17%)
May 20, 2019	10.73	10.83	10.73	10.83	1,980,099	+0.09(+0.84%)
May 17, 2019	10.63	10.79	10.61	10.74	2,244,549	+0.11(+1.02%)
May 16, 2019	10.64	10.67	10.60	10.63	3,129,378	+0.01(+0.11%)
May 15, 2019	10.65	10.69	10.61	10.62	2,732,909	-0.08(-0.73%)
May 14, 2019	10.59	10.72	10.59	10.70	1,854,394	+0.11(+1.08%)
May 13, 2019	10.66	10.69	10.50	10.58	3,007,560	-0.15(-1.41%)
May 10, 2019	10.70	10.77	10.64	10.73	2,816,615	+0.05(+0.45%)
May 09, 2019	10.65	10.69	10.60	10.68	2,284,900	+0.02(+0.17%)
May 08, 2019	10.66	10.72	10.64	10.67	2,024,888	-0.03(-0.28%)
May 07, 2019	10.73	10.77	10.65	10.70	2,440,455	-0.10(-0.90%)
May 06, 2019	10.66	10.81	10.62	10.79	2,102,950	+0.08(+0.73%)
May 03, 2019	10.67	10.80	10.67	10.71	2,174,345	+0.05(+0.45%)
May 02, 2019	10.66	10.73	10.65	10.67	2,648,707	-0.02(-0.23%)
May 01, 2019	10.90	10.90	10.68	10.69	3,579,200	-0.18(-1.67%)
Apr 30, 2019	10.74	10.91	10.60	10.87	4,305,076	+0.20(+1.87%)
Apr 29, 2019	10.64	10.70	10.63	10.67	2,548,868	+0.05(+0.45%)
Apr 26, 2019	10.54	10.65	10.53	10.62	1,877,798	+0.08(+0.74%)
Apr 25, 2019	10.59	10.59	10.50	10.54	2,332,174	-0.02(-0.17%)
Apr 24, 2019	10.58	10.64	10.56	10.56	1,992,769	+0.00(+0.00%)
Apr 23, 2019	10.50	10.59	10.50	10.56	1,748,145	+0.06(+0.58%)
Apr 22, 2019	10.46	10.53	10.46	10.50	1,215,383	+0.02(+0.23%)
Apr 18, 2019	10.44	10.50	10.42	10.48	1,923,000	+0.01(+0.12%)
Apr 17, 2019	10.53	10.53	10.46	10.47	1,634,252	-0.04(-0.34%)
Apr 16, 2019	10.46	10.54	10.46	10.50	1,643,524	+0.06(+0.58%)
Apr 15, 2019	10.50	10.54	10.44	10.44	1,274,760	-0.04(-0.35%)
Apr 12, 2019	10.54	10.54	10.45	10.48	1,813,720	+0.00(+0.00%)
Apr 11, 2019	10.47	10.52	10.45	10.48	1,783,993	+0.01(+0.12%)
Apr 10, 2019	10.41	10.49	10.41	10.47	1,456,841	+0.07(+0.64%)
Apr 09, 2019	10.51	10.53	10.38	10.40	2,471,774	-0.13(-1.26%)
Apr 08, 2019	10.51	10.53	10.49	10.53	1,659,458	+0.00(+0.00%)
Apr 05, 2019	10.51	10.54	10.51	10.53	1,668,841	+0.02(+0.23%)
Apr 04, 2019	10.51	10.54	10.48	10.51	1,686,364	+0.01(+0.06%)
Apr 03, 2019	10.57	10.59	10.47	10.50	3,515,880	-0.05(-0.52%)
Apr 02, 2019	10.55	10.58	10.51	10.56	3,566,812	-0.01(-0.11%)
Apr 01, 2019	10.40	10.58	10.38	10.57	5,790,497	+0.22(+2.10%)
Mar 29, 2019	10.39	10.42	10.35	10.35	2,696,572	+0.01(+0.12%)
Mar 28, 2019	10.30	10.35	10.26	10.34	2,780,405	+0.07(+0.71%)
Mar 27, 2019	10.30	10.33	10.27	10.27	2,553,781	+0.01(+0.06%)
Mar 26, 2019	10.32	10.35	10.23	10.26	3,267,819	-0.02(-0.24%)
Mar 25, 2019	10.26	10.30	10.17	10.29	3,190,172	+0.02(+0.18%)
Mar 22, 2019	10.28	10.34	10.23	10.27	3,134,521	-0.04(-0.35%)
Mar 21, 2019	10.31	10.36	10.29	10.30	2,455,190	-0.02(-0.18%)
Mar 20, 2019	10.24	10.37	10.24	10.32	3,730,528	+0.05(+0.47%)
Mar 19, 2019	10.41	10.41	10.26	10.27	3,455,013	-0.10(-0.99%)
Mar 18, 2019	10.38	10.39	10.32	10.38	2,515,124	+0.01(+0.06%)
Mar 15, 2019	10.33	10.38	10.29	10.37	4,262,425	+0.05(+0.47%)
Mar 14, 2019	10.30	10.40	10.27	10.32	5,578,098	+0.05(+0.53%)
Mar 13, 2019	10.31	10.32	10.24	10.27	4,679,728	-0.04(-0.34%)
Mar 12, 2019	10.31	10.34	10.26	10.30	3,136,107	+0.00(+0.00%)
Mar 11, 2019	10.20	10.31	10.18	10.30	3,337,578	+0.13(+1.27%)
Mar 08, 2019	10.18	10.20	10.07	10.17	3,010,567	-0.01(-0.12%)
Mar 07, 2019	10.16	10.20	10.07	10.18	4,195,559	+0.02(+0.17%)
Mar 06, 2019	10.20	10.25	10.16	10.17	2,626,392	-0.02(-0.23%)
Mar 05, 2019	10.27	10.28	10.18	10.19	3,827,762	-0.10(-0.97%)
Mar 04, 2019	10.26	10.33	10.24	10.29	3,560,944	+0.05(+0.52%)