NASDAQ:ARCC
Ares Capital Corporation Stock Price (Quote)
$20.79
+0.0500 (+0.241%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $19.99 | $20.86 | Wednesday, 24th Apr 2024 ARCC stock ended at $20.79. This is 0.241% more than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 0.629% from a day low at $20.68 to a day high of $20.81. |
| 90 days | $19.75 | $20.86 | |
| 52 weeks | $17.53 | $20.86 |
| Date | Open | High | Low | Close | Volume |
| Mar 19, 2024 | $20.07 | $20.10 | $19.85 | $19.95 | 4 043 112 |
| Mar 18, 2024 | $20.14 | $20.19 | $20.00 | $20.05 | 4 800 697 |
| Mar 15, 2024 | $20.01 | $20.20 | $19.94 | $20.19 | 3 750 648 |
| Mar 14, 2024 | $20.35 | $20.35 | $19.93 | $19.99 | 4 965 390 |
| Mar 13, 2024 | $20.79 | $20.86 | $20.74 | $20.78 | 4 107 674 |
| Mar 12, 2024 | $20.62 | $20.74 | $20.53 | $20.73 | 4 326 746 |
| Mar 11, 2024 | $20.60 | $20.71 | $20.50 | $20.54 | 4 054 311 |
| Mar 08, 2024 | $20.51 | $20.65 | $20.49 | $20.51 | 3 335 118 |
| Mar 07, 2024 | $20.46 | $20.49 | $20.39 | $20.46 | 3 549 453 |
| Mar 06, 2024 | $20.31 | $20.44 | $20.27 | $20.39 | 2 924 682 |
| Mar 05, 2024 | $20.32 | $20.38 | $20.21 | $20.23 | 3 782 753 |
| Mar 04, 2024 | $20.27 | $20.37 | $20.21 | $20.32 | 3 426 031 |
| Mar 01, 2024 | $20.27 | $20.29 | $20.15 | $20.23 | 2 660 273 |
| Feb 29, 2024 | $20.25 | $20.25 | $20.13 | $20.23 | 2 441 321 |
| Feb 28, 2024 | $20.23 | $20.25 | $20.10 | $20.16 | 4 192 075 |
| Feb 27, 2024 | $20.14 | $20.28 | $20.01 | $20.22 | 4 968 216 |
| Feb 26, 2024 | $20.11 | $20.18 | $20.03 | $20.07 | 3 215 735 |
| Feb 23, 2024 | $20.16 | $20.17 | $20.05 | $20.11 | 3 848 011 |
| Feb 22, 2024 | $20.04 | $20.12 | $19.97 | $20.11 | 4 972 732 |
| Feb 21, 2024 | $20.17 | $20.17 | $19.94 | $20.03 | 4 602 404 |
| Feb 20, 2024 | $20.17 | $20.18 | $20.02 | $20.11 | 4 563 870 |
| Feb 16, 2024 | $20.14 | $20.19 | $20.06 | $20.15 | 4 398 365 |
| Feb 15, 2024 | $20.28 | $20.37 | $20.14 | $20.17 | 4 207 117 |
| Feb 14, 2024 | $20.29 | $20.32 | $20.14 | $20.24 | 4 396 251 |
| Feb 13, 2024 | $20.07 | $20.25 | $20.00 | $20.22 | 3 489 015 |
