Ares Capital Corporation - Closed End Fund (ARCC)

Historical Prices For Ares Capital Corporation - Closed End Fund (ARCC)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	20.84	20.85	19.86	19.98	17,645,127	19.98
4/03/2025	21.88	22.09	21.48	21.52	7,908,081	21.52
4/02/2025	22.23	22.42	22.16	22.41	3,308,381	22.41
4/01/2025	22.12	22.32	22.03	22.29	6,765,418	22.29
3/31/2025	22.08	22.24	21.62	22.16	5,406,253	22.16
3/28/2025	22.35	22.55	21.89	22.11	5,066,054	22.11
3/27/2025	22.18	22.36	22.11	22.36	2,760,167	22.36
3/26/2025	22.35	22.37	22.15	22.23	2,531,020	22.23
3/25/2025	22.10	22.35	22.09	22.31	4,182,410	22.31
3/24/2025	21.93	22.07	21.80	22.05	4,280,434	22.05
3/21/2025	21.64	21.87	21.55	21.76	6,477,609	21.76
3/20/2025	21.70	21.87	21.60	21.73	4,608,245	21.73
3/19/2025	21.85	21.90	21.63	21.75	3,757,212	21.75
3/18/2025	21.70	21.83	21.62	21.82	4,303,137	21.82
3/17/2025	21.30	21.72	21.30	21.65	6,728,418	21.65
3/14/2025	21.03	21.31	21.03	21.28	5,266,530	21.28
3/13/2025	21.81	21.91	21.41	21.44	5,296,600	20.96
3/12/2025	22.03	22.16	21.63	21.75	6,109,982	21.26
3/11/2025	22.49	22.49	21.75	21.86	8,690,981	21.37
3/10/2025	22.78	22.91	22.33	22.45	5,611,780	21.95
3/07/2025	22.30	23.04	22.30	23.01	4,099,037	22.49
3/06/2025	22.50	22.61	22.29	22.33	4,698,928	21.83
3/05/2025	22.85	22.85	22.40	22.63	5,901,850	22.12
3/04/2025	23.10	23.10	22.71	22.78	5,520,371	22.27
3/03/2025	23.49	23.63	23.12	23.23	4,418,871	22.71
2/28/2025	23.12	23.43	23.07	23.38	3,865,981	22.86
2/27/2025	23.10	23.30	23.02	23.12	3,072,224	22.60
2/26/2025	23.20	23.34	22.96	23.04	3,418,031	22.52
2/25/2025	23.23	23.29	23.07	23.15	3,440,256	22.63
2/24/2025	23.35	23.38	23.06	23.22	3,433,840	22.70
2/21/2025	23.57	23.57	23.23	23.28	3,960,412	22.76
2/20/2025	23.50	23.50	23.29	23.40	3,291,357	22.88
2/19/2025	23.30	23.52	23.23	23.47	3,540,296	22.94
2/18/2025	23.32	23.41	23.24	23.35	3,820,962	22.83
2/14/2025	23.10	23.33	23.10	23.27	3,786,235	22.75
2/13/2025	22.95	23.10	22.90	23.08	2,946,719	22.56
2/12/2025	22.60	22.98	22.56	22.91	3,472,021	22.40
2/11/2025	22.87	22.89	22.66	22.70	4,458,168	22.20
2/10/2025	22.78	22.90	22.59	22.87	3,205,421	22.36
2/07/2025	22.73	22.88	22.60	22.74	3,692,327	22.23
2/06/2025	23.08	23.10	22.64	22.73	6,724,663	22.22
2/05/2025	23.49	23.58	22.46	23.10	14,375,800	22.58
2/04/2025	23.80	23.83	23.53	23.81	5,561,728	23.28
2/03/2025	23.25	23.84	23.18	23.80	5,556,539	23.27
1/31/2025	23.44	23.74	23.40	23.67	5,260,659	23.14
1/30/2025	23.33	23.49	23.25	23.42	3,344,167	22.90
1/29/2025	23.47	23.56	23.13	23.18	5,045,080	22.66
1/28/2025	23.30	23.55	23.30	23.54	4,658,540	23.01
1/27/2025	23.33	23.47	23.20	23.30	3,807,625	22.78
1/24/2025	23.38	23.53	23.37	23.43	2,646,720	22.91
1/23/2025	23.44	23.53	23.37	23.38	3,119,613	22.86
1/22/2025	23.37	23.47	23.21	23.38	4,783,097	22.86
1/21/2025	23.29	23.44	23.22	23.37	5,538,426	22.85
1/17/2025	23.04	23.21	22.96	23.18	3,894,859	22.66
1/16/2025	22.67	23.02	22.63	23.00	3,852,944	22.49
1/15/2025	22.58	22.68	22.38	22.66	4,081,274	22.15
1/14/2025	22.17	22.43	22.15	22.43	2,936,808	21.93
1/13/2025	21.90	22.11	21.86	22.10	2,859,757	21.61
1/10/2025	22.10	22.11	21.92	21.98	3,897,133	21.49
1/08/2025	22.05	22.12	21.90	22.09	6,354,418	21.60
1/07/2025	22.12	22.17	21.98	22.07	3,219,229	21.58
1/06/2025	22.20	22.26	22.08	22.12	3,770,720	21.62