Ares Capital Historical Data - ARCC

Company Name	Stock Ticker Symbol	Market	Type
Ares Capital Corporation	ARCC	NASDAQ	Common Stock

	Price Change	Change Percent	Stock Price	Last Traded
	0.00	0.0%	19.82	07:01:15

Open Price	Low Price	High Price	Close Price	Prev Close
				19.82

ARCC Historical Summary

Period	Open	High	Low	VWAP	Avg. Daily Vol	Change	%
1 Week	19.88	19.94	19.695	19.81	2,506,878	-0.06	-0.3%
1 Month	19.75	19.94	19.41	19.69	2,588,519	0.07	0.35%
3 Months	19.48	19.94	18.545	19.33	2,773,889	0.34	1.75%
6 Months	18.80	20.05	18.005	19.25	2,997,186	1.02	5.43%
1 Year	19.70	20.17	16.95	18.95	3,040,500	0.12	0.61%
3 Years	16.71	23.00	16.17	19.39	2,784,332	3.11	18.61%
5 Years	17.18	23.00	7.90	17.96	2,642,816	2.64	15.37%

Date	Close	Change	Change (%)	Open	High	Low	Volume
Nov 30 2023	19.82	0.05	0.25%	19.82	19.84	19.745	3,109,599
Nov 29 2023	19.77	0.02	0.1%	19.85	19.86	19.75	2,309,818
Nov 28 2023	19.75	-0.10	-0.5%	19.84	19.87	19.695	3,329,801
Nov 27 2023	19.85	-0.04	-0.2%	19.90	19.94	19.81	2,507,872
Nov 24 2023	19.89	0.05	0.25%	19.88	19.92	19.785	1,277,301
Nov 22 2023	19.84	0.10	0.51%	19.80	19.85	19.75	2,258,238
Nov 21 2023	19.74	0.01	0.05%	19.74	19.80	19.70	2,459,801
Nov 20 2023	19.73	0.08	0.41%	19.72	19.80	19.66	2,801,646
Nov 17 2023	19.65	0.02	0.1%	19.72	19.73	19.63	1,989,663
Nov 16 2023	19.63	-0.06	-0.3%	19.70	19.76	19.61	2,374,215
Nov 15 2023	19.69	-0.06	-0.3%	19.75	19.76	19.59	3,732,023
Nov 14 2023	19.75	0.15	0.77%	19.70	19.76	19.62	4,195,648
Nov 13 2023	19.60	-0.01	-0.05%	19.61	19.6689	19.505	2,272,684
Nov 10 2023	19.61	0.15	0.77%	19.50	19.61	19.46	2,266,247
Nov 09 2023	19.46	-0.07	-0.36%	19.63	19.74	19.41	2,959,814
Nov 08 2023	19.53	0.02	0.1%	19.51	19.565	19.455	1,959,079
Nov 07 2023	19.51	-0.03	-0.15%	19.59	19.62	19.43	1,502,088
Nov 06 2023	19.54	-0.12	-0.61%	19.68	19.70	19.42	2,664,468
Nov 03 2023	19.66	0.07	0.36%	19.75	19.76	19.61	3,211,857
Nov 02 2023	19.59	0.40	2.08%	19.25	19.60	19.24	3,226,169
Nov 01 2023	19.19	0.23	1.21%	18.99	19.21	18.97	2,262,117