14-day Premium Trial Subscription Try For FreeTry Free
$20.63
-0.160 (-0.770%)
At Close: Apr 25, 2024
Forecast Earnings Dividends Fundamentals Insider Trading Signals Historical Prices Predictions News Profile

Range Low Price High Price Comment
30 days $20.09 $20.86 Thursday, 25th Apr 2024 ARCC stock ended at $20.63. This is 0.770% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 0.630% from a day low at $20.62 to a day high of $20.75.
90 days $19.75 $20.86
52 weeks $17.53 $20.86

Historical Ares Capital Corporation prices

Date Open High Low Close Volume
Apr 25, 2024 $20.75 $20.75 $20.62 $20.63 2 245 104
Apr 24, 2024 $20.74 $20.81 $20.68 $20.79 2 100 180
Apr 23, 2024 $20.65 $20.75 $20.61 $20.74 2 064 386
Apr 22, 2024 $20.60 $20.69 $20.56 $20.66 2 785 427
Apr 19, 2024 $20.41 $20.66 $20.41 $20.59 2 415 650
Apr 18, 2024 $20.33 $20.45 $20.27 $20.42 1 976 637
Apr 17, 2024 $20.28 $20.44 $20.21 $20.33 1 963 028
Apr 16, 2024 $20.20 $20.32 $20.13 $20.24 3 103 801
Apr 15, 2024 $20.37 $20.50 $20.15 $20.24 2 698 545
Apr 12, 2024 $20.52 $20.58 $20.22 $20.28 2 801 779
Apr 11, 2024 $20.36 $20.56 $20.32 $20.52 2 908 349
Apr 10, 2024 $20.42 $20.51 $20.28 $20.39 2 967 484
Apr 09, 2024 $20.62 $20.62 $20.45 $20.53 1 919 294
Apr 08, 2024 $20.58 $20.62 $20.49 $20.56 2 129 787
Apr 05, 2024 $20.40 $20.58 $20.36 $20.57 2 051 515
Apr 04, 2024 $20.58 $20.62 $20.36 $20.36 2 360 508
Apr 03, 2024 $20.49 $20.53 $20.43 $20.48 2 234 577
Apr 02, 2024 $20.38 $20.54 $20.34 $20.53 3 432 291
Apr 01, 2024 $20.75 $20.79 $20.33 $20.39 4 725 477
Mar 28, 2024 $20.59 $20.86 $20.55 $20.82 7 357 734
Mar 27, 2024 $20.35 $20.49 $20.31 $20.48 4 133 982
Mar 26, 2024 $20.13 $20.29 $20.09 $20.24 3 140 874
Mar 25, 2024 $19.99 $20.21 $19.99 $20.12 3 549 153
Mar 22, 2024 $20.04 $20.08 $19.92 $19.99 2 269 257
Mar 21, 2024 $19.95 $20.10 $19.92 $20.05 3 401 274
Click to get the best stock tips daily for free!

About Ares Capital Corporation

Ares Capital Ares Capital Corporation is a business development company specializing in acquisition, recapitalization, mezzanine debt, restructurings, rescue financing, and leveraged buyout transactions of middle market companies. It also makes growth capital and general refinancing. It prefers to make investments in companies engaged in the basic and growth manufacturing, business services, consumer products, health care products and services, and informatio... ARCC Profile

Golden Star

Ticker Date Change Price
MLI Apr 19 11.73% $52.28
LPLA Apr 19 1.08% $262.59
DOOR Apr 18 0.274% $131.39
LNG Apr 17 1.63% $156.81
FCN Apr 16 3.70% $207.62
ELV Apr 16 6.45% $506.97
AKR Apr 05 5.14% $16.53
ITCI Apr 05 5.39% $68.44
SARK Mar 28 14.47% $26.88
ARCC Mar 25 2.53% $20.12
Unlock

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT