NASDAQ:ARCC
Ares Capital Corporation Stock Price (Quote)
$20.48
+0.240 (+1.19%)
At Close: Mar 27, 2024
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 |