Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	16.69	16.80	16.45	16.48	2,663,248	-0.02(-0.10%)
Aug 30, 2022	16.93	16.99	16.50	16.50	3,888,699	-0.35(-2.09%)
Aug 29, 2022	16.91	16.98	16.78	16.85	2,278,827	-0.10(-0.59%)
Aug 26, 2022	17.24	17.26	16.93	16.95	1,915,806	-0.28(-1.61%)
Aug 25, 2022	17.20	17.28	17.09	17.23	1,831,189	+0.08(+0.44%)
Aug 24, 2022	16.98	17.19	16.88	17.15	2,091,601	+0.17(+0.99%)
Aug 23, 2022	16.78	17.02	16.77	16.98	2,015,048	+0.23(+1.40%)
Aug 22, 2022	16.78	16.81	16.67	16.75	2,568,513	-0.16(-0.94%)
Aug 19, 2022	17.11	17.20	16.90	16.91	2,228,077	-0.34(-1.95%)
Aug 18, 2022	17.06	17.28	17.04	17.24	2,050,345	+0.13(+0.78%)
Aug 17, 2022	17.22	17.30	16.98	17.11	2,430,273	-0.26(-1.50%)
Aug 16, 2022	17.21	17.41	17.13	17.37	2,128,354	+0.22(+1.27%)
Aug 15, 2022	17.16	17.34	17.12	17.15	2,300,298	-0.10(-0.58%)
Aug 12, 2022	17.11	17.28	17.00	17.25	1,919,158	+0.16(+0.93%)
Aug 11, 2022	17.03	17.11	16.95	17.09	1,607,644	+0.18(+1.09%)
Aug 10, 2022	17.02	17.09	16.86	16.91	2,838,358	-0.01(-0.05%)
Aug 09, 2022	16.89	16.92	16.71	16.92	1,849,405	+0.00(+0.00%)
Aug 08, 2022	16.78	16.97	16.75	16.92	2,144,706	+0.18(+1.10%)
Aug 05, 2022	16.61	16.77	16.54	16.73	2,304,443	+0.18(+1.06%)
Aug 04, 2022	16.55	16.62	16.44	16.56	2,247,849	+0.06(+0.36%)
Aug 03, 2022	16.61	16.69	16.50	16.50	3,533,421	-0.02(-0.10%)
Aug 02, 2022	16.52	16.59	16.40	16.51	2,705,174	-0.10(-0.61%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Ares Capital Corp (NQ: ARCC )

Historical Prices

Sections

Services

Contact Information

Advertising

Crowley Lake, CA (93546)

Today

Tonight

Ares Capital Corp (NQ: ARCC )

Historical Prices

Sections

Services

Contact Information