Weaker Buy Today ARCC ranks #387 as BUY CANDIDATE. Stronger Buy
Today ARCC ranks #387 as BUY CANDIDATE.

ARCC stock Ares Capital Corporation

ARCC stock
Ares Capital Corporation

March 20, 2019
Change 0.47%
Chart period: 2018-12-21 - 2019-03-20
VOLUME
Buy
TREND
Buy

MV LONG
Buy

MV SHORT
Sell

PIVOT
Buy

MACD
Sell

Will ARCC stock price go up or down on Thu, 21 Mar 2019?

ARCC stock price (quote)

Wednesday, 20th Mar 2019

Close price at the end of the last trading day (Wednesday, 20th Mar 2019) of the ARCC stock was $17.09. This is 0.47% more than the trading day before Tuesday, 19th Mar 2019.

During day the stock fluctuated 1.30% from a day low at $16.95 to a day high of $17.17.

30 day high of the ARCC stock price was $17.54 and low was $16.95.
90 day high was $17.54 and low was $14.50.
52 week high for the Ares Capital Corporation - $17.63 and low - $14.50.

Historical Ares Capital Corporation prices

Date Open High Low Close Volume
2019-03-20 $16.95 $17.17 $16.95 $17.09 2253060
2019-03-19 $17.23 $17.24 $16.99 $17.01 2086662
2019-03-18 $17.19 $17.21 $17.09 $17.18 1518004
2019-03-15 $17.10 $17.19 $17.04 $17.17 2574338
2019-03-14 $17.05 $17.22 $17.01 $17.09 3366201
2019-03-13 $17.50 $17.51 $17.37 $17.42 2757188
2019-03-12 $17.50 $17.54 $17.40 $17.48 1847392
2019-03-11 $17.30 $17.49 $17.28 $17.48 1966837
2019-03-08 $17.28 $17.31 $17.09 $17.26 1773853
2019-03-07 $17.23 $17.31 $17.08 $17.28 2471430
2019-03-06 $17.30 $17.39 $17.23 $17.25 1541373
2019-03-05 $17.43 $17.44 $17.27 $17.29 2254521
2019-03-04 $17.40 $17.53 $17.37 $17.46 2093622
2019-03-01 $17.43 $17.49 $17.33 $17.37 2484514
2019-02-28 $17.41 $17.46 $17.31 $17.32 2411762
2019-02-27 $17.35 $17.44 $17.34 $17.37 1404045
2019-02-26 $17.41 $17.48 $17.35 $17.35 1924089
2019-02-25 $17.50 $17.51 $17.32 $17.43 1938595
2019-02-22 $17.33 $17.50 $17.28 $17.44 2375878
2019-02-21 $17.20 $17.37 $17.16 $17.34 1955861
2019-02-20 $17.12 $17.22 $17.07 $17.22 1875302
2019-02-19 $17.16 $17.21 $17.05 $17.15 2309629
2019-02-15 $17.18 $17.24 $16.99 $17.16 2902333
2019-02-14 $17.05 $17.16 $17.04 $17.15 2639775
2019-02-13 $17.10 $17.23 $16.98 $17.08 2443288
2019-02-12 $16.98 $17.28 $16.77 $17.07 5383525
2019-02-11 $16.61 $16.75 $16.58 $16.60 2161730
2019-02-08 $16.50 $16.60 $16.47 $16.54 1599777
2019-02-07 $16.69 $16.69 $16.42 $16.53 1454761
2019-02-06 $16.62 $16.66 $16.54 $16.64 1699830
2019-02-05 $16.52 $16.66 $16.46 $16.65 1940969
2019-02-04 $16.35 $16.53 $16.32 $16.50 1662709
2019-02-01 $16.33 $16.35 $16.21 $16.30 2044344
2019-01-31 $16.26 $16.39 $16.22 $16.30 2196744
2019-01-30 $16.10 $16.30 $16.07 $16.25 1711380
2019-01-29 $16.09 $16.16 $16.04 $16.08 1260995
2019-01-28 $16.06 $16.12 $15.93 $16.09 1722811
2019-01-25 $16.10 $16.15 $16.02 $16.10 1873098
2019-01-24 $15.97 $16.07 $15.96 $16.05 2743983
2019-01-23 $16.11 $16.11 $15.82 $15.97 2920039
2019-01-22 $16.17 $16.29 $15.93 $16.00 2919508
2019-01-18 $16.38 $16.39 $16.19 $16.24 1776161
2019-01-17 $16.21 $16.37 $16.20 $16.31 1412657
2019-01-16 $16.38 $16.43 $16.19 $16.23 5086171
2019-01-15 $16.23 $16.36 $16.23 $16.34 1486270
2019-01-14 $16.28 $16.43 $16.20 $16.26 1673496
2019-01-11 $16.21 $16.36 $16.21 $16.29 1671521
2019-01-10 $16.15 $16.40 $16.11 $16.29 1599218
2019-01-09 $16.46 $16.47 $16.08 $16.22 2170886
2019-01-08 $16.18 $16.42 $16.10 $16.40 2928728