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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2025	22.01	22.07	21.86	21.96	5,576,600	+0.01(+0.05%)
Jun 27, 2025	21.83	22.04	21.80	21.95	4,561,631	+0.20(+0.92%)
Jun 26, 2025	21.56	21.90	21.50	21.75	4,589,639	+0.19(+0.88%)
Jun 25, 2025	21.54	21.62	21.37	21.56	3,760,846	+0.04(+0.19%)
Jun 24, 2025	21.57	21.70	21.48	21.52	4,280,453	+0.05(+0.23%)
Jun 23, 2025	21.48	21.56	21.20	21.47	4,348,245	-0.02(-0.09%)
Jun 20, 2025	21.54	21.63	21.42	21.49	4,441,251	-0.02(-0.09%)
Jun 18, 2025	21.31	21.59	21.26	21.51	3,441,923	+0.19(+0.89%)
Jun 17, 2025	21.24	21.38	21.17	21.32	5,747,761	+0.00(+0.00%)
Jun 16, 2025	21.65	21.77	21.25	21.32	6,227,072	-0.21(-0.98%)
Jun 13, 2025	21.75	21.75	21.48	21.53	5,054,902	-0.27(-1.24%)
Jun 12, 2025	21.92	21.92	21.69	21.80	5,099,636	-0.15(-0.67%)
Jun 11, 2025	21.97	22.10	21.84	21.95	7,067,109	+0.09(+0.40%)
Jun 10, 2025	21.76	21.90	21.70	21.86	4,507,910	+0.13(+0.59%)
Jun 09, 2025	21.77	21.85	21.65	21.73	4,672,350	+0.02(+0.09%)
Jun 06, 2025	21.57	21.75	21.55	21.71	4,189,587	+0.23(+1.09%)
Jun 05, 2025	21.53	21.53	21.40	21.48	3,526,272	+0.02(+0.09%)
Jun 04, 2025	21.53	21.58	21.45	21.46	2,889,951	-0.03(-0.14%)
Jun 03, 2025	21.48	21.57	21.31	21.49	3,280,887	-0.01(-0.05%)
Jun 02, 2025	21.50	21.54	21.32	21.50	3,353,558	-0.08(-0.36%)
May 30, 2025	21.53	21.64	21.43	21.57	3,243,145	+0.06(+0.27%)
May 29, 2025	21.56	21.60	21.34	21.52	3,033,008	+0.00(+0.00%)
May 28, 2025	21.48	21.60	21.45	21.52	2,841,117	+0.02(+0.09%)
May 27, 2025	21.40	21.51	21.19	21.50	3,353,109	+0.37(+1.76%)
May 23, 2025	20.82	21.18	20.82	21.12	2,165,157	+0.07(+0.33%)
May 22, 2025	21.04	21.17	20.90	21.06	3,087,015	-0.01(-0.05%)
May 21, 2025	21.41	21.45	21.04	21.07	4,413,561	-0.45(-2.09%)
May 20, 2025	21.43	21.57	21.36	21.52	3,078,694	+0.08(+0.36%)
May 19, 2025	21.28	21.46	21.21	21.44	4,274,311	+0.00(+0.00%)
May 16, 2025	21.28	21.47	21.21	21.44	2,487,954	+0.22(+1.01%)
May 15, 2025	21.10	21.25	21.05	21.22	3,148,766	+0.06(+0.28%)
May 14, 2025	21.38	21.38	21.06	21.16	3,503,177	-0.15(-0.69%)
May 13, 2025	21.15	21.44	21.13	21.31	6,228,397	+0.19(+0.88%)
May 12, 2025	21.16	21.29	20.91	21.12	6,852,493	+0.52(+2.52%)
May 09, 2025	20.65	20.80	20.60	20.61	4,457,455	+0.06(+0.29%)
May 08, 2025	20.45	20.68	20.41	20.55	5,977,335	+0.21(+1.03%)
May 07, 2025	20.32	20.64	20.26	20.34	4,541,398	+0.10(+0.51%)
May 06, 2025	20.14	20.35	19.97	20.23	2,803,947	+0.15(+0.73%)
May 05, 2025	20.12	20.30	20.08	20.09	2,726,383	-0.26(-1.30%)
May 02, 2025	20.08	20.40	19.99	20.35	3,373,254	+0.45(+2.26%)