Ares Capital Corp. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-30	20.410	20.416	20.162	20.280	12.596	3,397
2021-11-29	20.520	20.560	20.210	20.430	12.689	1,875
2021-11-26	20.510	20.510	20.210	20.395	12.667	1,382
2021-11-24	20.600	20.690	20.520	20.690	12.851	774
2021-11-23	20.670	20.670	20.520	20.620	12.807	90
2021-11-22	20.690	20.720	20.560	20.630	12.813	1,378
2021-11-19	20.740	20.740	20.550	20.610	12.801	635
2021-11-18	20.710	20.790	20.700	20.790	12.913	468
2021-11-17	20.840	20.900	20.700	20.735	12.879	41,757
2021-11-16	20.900	20.940	20.820	20.895	12.978	666
2021-11-15	20.970	20.970	20.888	20.900	12.981	423
2021-11-12	21.050	21.050	20.924	20.990	13.037	881
2021-11-11	21.060	21.116	21.055	21.060	13.080	6,551
2021-11-10	20.890	21.070	20.890	21.040	13.068	252
2021-11-09	21.050	21.080	20.900	20.910	12.987	59
2021-11-08	21.035	21.090	20.930	21.000	13.043	2,073
2021-11-05	21.080	21.100	20.960	21.000	13.043	704
2021-11-04	21.080	21.140	20.795	20.830	12.938	1,274
2021-11-03	21.330	21.330	21.035	21.060	13.080	982
2021-11-02	21.610	21.610	21.150	21.150	13.136	2,262
2021-11-01	21.470	21.560	21.425	21.460	13.329	881
2021-10-29	21.690	21.710	21.445	21.445	13.320	1,190
2021-10-28	21.560	21.640	21.510	21.630	13.434	208
2021-10-27	21.400	21.610	21.400	21.600	13.416	1,045
2021-10-26	21.460	21.460	21.180	21.380	13.279	304
2021-10-25	21.340	21.410	21.290	21.308	13.234	1,703
2021-10-22	21.160	21.160	21.060	21.150	13.136	529
2021-10-21	21.080	21.160	21.080	21.110	13.111	55

← NewerPage 21 of 21 · 1,228 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.