Range Low Price High Price Comment
30 days $19.75 $20.86 Wednesday, 27th Mar 2024 ARCC stock ended at $20.48. This is 1.19% more than the trading day before Tuesday, 26th Mar 2024. During the day the stock fluctuated 0.89% from a day low at $20.31 to a day high of $20.49.
90 days $19.75 $20.86
52 weeks $17.53 $20.86

Historical Ares Capital Corporation prices

Date Open High Low Close Volume
2021-05-10 $19.29 $19.38 $19.14 $19.15 2 493 981
2021-05-07 $19.15 $19.24 $19.06 $19.24 1 630 853
2021-05-06 $19.15 $19.15 $18.91 $19.06 1 932 002
2021-05-05 $19.07 $19.15 $18.94 $19.09 2 043 658
2021-05-04 $19.20 $19.21 $18.92 $19.00 2 435 884
2021-05-03 $19.45 $19.48 $19.11 $19.12 2 568 183
2021-04-30 $19.65 $19.65 $19.23 $19.25 2 401 819
2021-04-29 $19.62 $19.73 $19.48 $19.61 1 727 627
2021-04-28 $19.49 $19.66 $19.36 $19.37 2 202 297
2021-04-27 $19.49 $19.66 $19.46 $19.60 1 455 543
2021-04-26 $19.62 $19.65 $19.45 $19.49 1 835 335
2021-04-23 $19.54 $19.60 $19.47 $19.56 1 200 170
2021-04-22 $19.61 $19.67 $19.51 $19.52 1 244 604
2021-04-21 $19.46 $19.69 $19.38 $19.67 1 741 860
2021-04-20 $19.57 $19.64 $19.34 $19.45 1 760 517
2021-04-19 $19.68 $19.76 $19.53 $19.57 1 654 426
2021-04-16 $19.50 $19.63 $19.46 $19.62 1 355 018
2021-04-15 $19.29 $19.49 $19.25 $19.49 1 456 140
2021-04-14 $19.20 $19.34 $19.20 $19.29 1 430 183
2021-04-13 $19.18 $19.27 $19.12 $19.27 1 576 379
2021-04-12 $19.40 $19.41 $19.30 $19.35 1 526 700
2021-04-09 $19.36 $19.40 $19.20 $19.35 1 250 701
2021-04-08 $19.22 $19.32 $19.18 $19.29 1 393 102
2021-04-07 $19.18 $19.27 $19.08 $19.20 1 626 696
2021-04-06 $19.05 $19.14 $19.00 $19.09 1 367 320
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

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