Ares Capital Corp (NQ: ARCC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		9.822	9.822	9.822	0	+0.01(+0.11%)
Aug 30, 2018	9.800	9.825	9.791	9.811	1,691,618	+0.01(+0.11%)
Aug 29, 2018	9.805	9.836	9.794	9.800	2,344,518	-0.03(-0.29%)
Aug 28, 2018	9.822	9.839	9.811	9.828	2,232,278	+0.01(+0.11%)
Aug 27, 2018	9.788	9.817	9.760	9.817	3,563,635	+0.03(+0.29%)
Aug 24, 2018	9.783	9.800	9.766	9.788	3,454,597	+0.02(+0.17%)
Aug 23, 2018	9.766	9.788	9.735	9.772	1,993,701	+0.03(+0.35%)
Aug 22, 2018	9.772	9.788	9.732	9.738	2,014,539	-0.02(-0.23%)
Aug 21, 2018	9.760	9.788	9.721	9.760	2,133,170	+0.02(+0.23%)
Aug 20, 2018	9.766	9.783	9.696	9.738	2,930,002	-0.02(-0.23%)
Aug 17, 2018	9.777	9.788	9.727	9.760	3,568,363	-0.02(-0.23%)
Aug 16, 2018	9.788	9.794	9.772	9.783	1,557,274	+0.00(+0.00%)
Aug 15, 2018	9.772	9.788	9.732	9.783	3,076,713	+0.02(+0.23%)
Aug 14, 2018	9.766	9.788	9.749	9.760	2,039,641	+0.00(+0.00%)
Aug 13, 2018	9.760	9.805	9.732	9.760	1,986,267	+0.00(+0.00%)
Aug 10, 2018	9.777	9.794	9.732	9.760	1,928,167	+0.00(+0.00%)
Aug 09, 2018	9.772	9.794	9.755	9.760	1,757,896	-0.01(-0.06%)
Aug 08, 2018	9.777	9.800	9.755	9.766	1,767,383	-0.03(-0.29%)
Aug 07, 2018	9.811	9.825	9.760	9.794	2,002,859	+0.02(+0.17%)
Aug 06, 2018	9.755	9.811	9.732	9.777	1,792,730	+0.05(+0.52%)
Aug 03, 2018	9.693	9.743	9.659	9.727	2,400,655	+0.03(+0.29%)
Aug 02, 2018	9.637	9.743	9.614	9.698	2,622,162	+0.02(+0.23%)
Aug 01, 2018	9.535	9.693	9.428	9.676	4,251,001	+0.20(+2.08%)
Jul 31, 2018	9.440	9.496	9.395	9.479	2,687,754	+0.04(+0.42%)
Jul 30, 2018	9.479	9.502	9.428	9.440	3,321,411	-0.03(-0.36%)
Jul 27, 2018	9.507	9.563	9.468	9.473	2,240,315	-0.02(-0.24%)
Jul 26, 2018	9.513	9.524	9.471	9.496	2,977,036	-0.01(-0.12%)
Jul 25, 2018	9.502	9.541	9.485	9.507	2,064,063	+0.02(+0.18%)
Jul 24, 2018	9.541	9.541	9.462	9.490	1,779,657	+0.00(+0.00%)
Jul 23, 2018	9.535	9.592	9.479	9.490	2,401,908	-0.01(-0.06%)
Jul 20, 2018	9.513	9.547	9.479	9.496	1,404,177	-0.01(-0.12%)
Jul 19, 2018	9.524	9.558	9.496	9.507	2,416,703	-0.03(-0.29%)
Jul 18, 2018	9.434	9.547	9.428	9.535	2,126,584	+0.11(+1.13%)
Jul 17, 2018	9.322	9.451	9.322	9.428	2,063,772	+0.05(+0.54%)
Jul 16, 2018	9.322	9.383	9.299	9.378	1,893,723	+0.07(+0.79%)
Jul 13, 2018	9.316	9.327	9.272	9.305	1,386,169	-0.01(-0.06%)
Jul 12, 2018	9.361	9.367	9.305	9.310	2,087,240	-0.04(-0.42%)
Jul 11, 2018	9.333	9.378	9.330	9.350	2,916,704	+0.01(+0.12%)
Jul 10, 2018	9.333	9.350	9.316	9.338	3,796,737	+0.02(+0.18%)
Jul 09, 2018	9.333	9.333	9.310	9.322	3,472,730	+0.04(+0.42%)
Jul 06, 2018	9.271	9.302	9.265	9.282	3,343,093	+0.01(+0.06%)
Jul 05, 2018	9.282	9.288	9.237	9.277	2,318,935	+0.02(+0.24%)
Jul 03, 2018		9.254	9.254	9.254	0	+0.00(+0.00%)
Jul 02, 2018	9.254	9.277	9.181	9.254	5,627,653	+0.00(+0.00%)
Jun 29, 2018		9.361	9.243	9.254	6,393,114	+0.00(+0.00%)
Jun 28, 2018	9.277	9.285	9.175	9.254	3,697,496	-0.02(-0.24%)
Jun 27, 2018	9.350	9.403	9.271	9.277	6,327,540	-0.07(-0.72%)
Jun 26, 2018	9.361	9.395	9.333	9.344	2,415,757	-0.01(-0.06%)
Jun 25, 2018	9.316	9.440	9.316	9.350	3,685,728	+0.03(+0.36%)
Jun 22, 2018	9.445	9.462	9.310	9.316	5,220,972	-0.11(-1.19%)
Jun 21, 2018	9.434	9.445	9.367	9.428	2,755,010	+0.00(+0.00%)
Jun 20, 2018	9.434	9.440	9.406	9.428	1,934,256	+0.01(+0.12%)
Jun 19, 2018	9.412	9.434	9.389	9.417	1,889,849	+0.01(+0.06%)
Jun 18, 2018	9.417	9.468	9.400	9.412	2,098,561	-0.01(-0.06%)
Jun 15, 2018		9.434	9.417	9.417	2,529,792	+0.00(+0.00%)
Jun 14, 2018	9.293	9.459	9.288	9.417	4,126,435	+0.13(+1.39%)
Jun 13, 2018	9.304	9.315	9.200	9.288	3,936,454	-0.01(-0.12%)
Jun 12, 2018	9.359	9.381	9.289	9.299	3,734,243	-0.05(-0.53%)
Jun 11, 2018	9.398	9.409	9.348	9.348	2,861,019	-0.05(-0.53%)
Jun 08, 2018	9.370	9.398	9.362	9.398	3,332,009	+0.01(+0.12%)
Jun 07, 2018	9.321	9.395	9.288	9.387	5,366,610	+0.04(+0.47%)
Jun 06, 2018	9.310	9.343	9.266	9.343	2,325,398	+0.03(+0.35%)
Jun 05, 2018	9.332	9.337	9.249	9.310	3,266,109	-0.03(-0.29%)
Jun 04, 2018	9.321	9.343	9.277	9.337	6,425,579	+0.03(+0.30%)