NASDAQ:ARCC
Ares Capital Corporation Stock Price (Quote)
$20.59
+0.170 (+0.83%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $19.75 | $20.86 | Friday, 19th Apr 2024 ARCC stock ended at $20.59. This is 0.83% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 1.21% from a day low at $20.41 to a day high of $20.66. |
| 90 days | $19.75 | $20.86 | |
| 52 weeks | $17.53 | $20.86 |
| Date | Open | High | Low | Close | Volume |
| 2024-01-02 | $19.97 | $20.06 | $19.91 | $20.03 | 2 881 468 |
| 2023-12-29 | $20.08 | $20.09 | $19.99 | $20.03 | 3 548 715 |
| 2023-12-28 | $20.09 | $20.17 | $20.01 | $20.08 | 3 959 437 |
| 2023-12-27 | $19.95 | $20.05 | $19.82 | $20.05 | 3 699 570 |
| 2023-12-26 | $19.76 | $20.02 | $19.75 | $19.94 | 4 497 344 |
| 2023-12-22 | $19.64 | $19.81 | $19.64 | $19.76 | 2 834 561 |
| 2023-12-21 | $19.63 | $19.64 | $19.50 | $19.62 | 3 155 514 |
| 2023-12-20 | $19.70 | $19.78 | $19.55 | $19.55 | 3 354 264 |
| 2023-12-19 | $19.75 | $19.80 | $19.68 | $19.72 | 3 335 043 |
| 2023-12-18 | $19.65 | $19.85 | $19.55 | $19.75 | 4 500 785 |
| 2023-12-15 | $19.72 | $19.75 | $19.52 | $19.58 | 4 683 155 |
| 2023-12-14 | $19.85 | $19.97 | $19.61 | $19.74 | 8 975 027 |
| 2023-12-13 | $20.12 | $20.21 | $19.99 | $20.21 | 9 937 333 |
| 2023-12-12 | $20.10 | $20.21 | $20.07 | $20.12 | 5 017 758 |
| 2023-12-11 | $20.17 | $20.19 | $20.00 | $20.06 | 4 612 925 |
| 2023-12-08 | $19.90 | $20.12 | $19.89 | $20.08 | 6 924 187 |
| 2023-12-07 | $19.76 | $19.95 | $19.72 | $19.94 | 3 459 729 |
| 2023-12-06 | $19.80 | $19.87 | $19.71 | $19.71 | 2 931 901 |
| 2023-12-05 | $19.88 | $19.89 | $19.71 | $19.78 | 3 913 233 |
| 2023-12-04 | $19.93 | $19.95 | $19.85 | $19.86 | 3 627 925 |
| 2023-12-01 | $19.83 | $19.94 | $19.78 | $19.92 | 3 232 558 |
| 2023-11-30 | $19.82 | $19.84 | $19.75 | $19.82 | 2 592 565 |
| 2023-11-29 | $19.83 | $19.86 | $19.75 | $19.77 | 2 308 911 |
| 2023-11-28 | $19.84 | $19.87 | $19.70 | $19.75 | 3 322 520 |
| 2023-11-27 | $19.90 | $19.94 | $19.81 | $19.85 | 2 503 173 |
