14-day Premium Trial Subscription Try For FreeTry Free
$20.74
+0.0800 (+0.387%)
At Close: Apr 23, 2024
Forecast Earnings Dividends Fundamentals Insider Trading Signals Historical Prices Predictions News Profile

Range Low Price High Price Comment
30 days $19.99 $20.86 Tuesday, 23rd Apr 2024 ARCC stock ended at $20.74. This is 0.387% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 0.679% from a day low at $20.61 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
Feb 09, 2024 $20.05 $20.08 $19.95 $20.07 3 197 980
Feb 08, 2024 $20.20 $20.22 $19.88 $20.01 5 522 914
Feb 07, 2024 $20.08 $20.30 $19.99 $20.19 6 216 458
Feb 06, 2024 $19.95 $19.96 $19.78 $19.94 4 630 083
Feb 05, 2024 $20.10 $20.13 $19.84 $19.97 4 427 783
Feb 02, 2024 $20.03 $20.22 $20.00 $20.17 2 939 799
Feb 01, 2024 $20.22 $20.25 $19.92 $20.08 6 834 037
Jan 31, 2024 $20.58 $20.60 $20.21 $20.23 6 699 554
Jan 30, 2024 $20.47 $20.65 $20.47 $20.61 2 402 992
Jan 29, 2024 $20.60 $20.60 $20.41 $20.52 3 024 756
Jan 26, 2024 $20.50 $20.61 $20.47 $20.56 2 422 243
Jan 25, 2024 $20.45 $20.49 $20.34 $20.49 2 700 400
Jan 24, 2024 $20.46 $20.46 $20.31 $20.33 1 972 829
Jan 23, 2024 $20.39 $20.44 $20.34 $20.42 1 975 517
Jan 22, 2024 $20.40 $20.48 $20.30 $20.39 2 900 653
Jan 19, 2024 $20.34 $20.39 $20.22 $20.36 2 657 811
Jan 18, 2024 $20.14 $20.31 $20.14 $20.28 2 234 231
Jan 17, 2024 $20.12 $20.28 $20.10 $20.17 2 446 329
Jan 16, 2024 $20.35 $20.37 $20.13 $20.18 4 316 814
Jan 12, 2024 $20.32 $20.44 $20.30 $20.40 2 450 691
Jan 11, 2024 $20.41 $20.43 $20.13 $20.30 3 218 043
Jan 10, 2024 $20.31 $20.44 $20.28 $20.41 2 714 496
Jan 09, 2024 $20.33 $20.39 $20.28 $20.31 2 434 565
Jan 08, 2024 $20.33 $20.44 $20.31 $20.39 3 053 550
Jan 05, 2024 $20.50 $20.55 $20.31 $20.41 3 898 798
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
FTSL Apr 18 0.130% $46.22
LNG Apr 17 2.33% $156.81
FCN Apr 16 1.98% $207.62
ELV Apr 16 4.98% $506.97
AKR Apr 05 5.38% $16.53
ITCI Apr 05 8.91% $68.44
SARK Mar 28 17.19% $26.88
ARCC Mar 25 2.68% $20.12
CCK Mar 20 2.77% $77.29
STT Mar 19 2.60% $72.62
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