GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

Ares Capital Corporation Stock Price (Quote) NASDAQ:ARCC

$19.38 ( -1.77% ) Tuesday, 15th Jun 2021

Range Low Price High Price Comment
30 days $18.78 $20.10 Tuesday, 15th Jun 2021 ARCC stock ended at $19.38. This is 1.77% less than the trading day before Monday, 14th Jun 2021. During the day the stock fluctuated 1.96% from a day low at $19.35 to a day high of $19.73.
90 days $18.05 $20.10
52 weeks $13.15 $20.10

Historical Ares Capital Corporation prices

Date Open High Low Close Volume
2021-06-15 $19.72 $19.73 $19.35 $19.38 2 576 015
2021-06-14 $19.78 $19.82 $19.48 $19.73 3 976 148
2021-06-11 $19.88 $19.96 $19.75 $19.96 2 949 520
2021-06-10 $20.07 $20.10 $19.70 $19.73 3 939 040
2021-06-09 $19.85 $20.00 $19.79 $19.97 2 462 837
2021-06-08 $19.91 $19.93 $19.70 $19.89 2 460 047
2021-06-07 $19.85 $19.93 $19.77 $19.86 2 164 669
2021-06-04 $19.79 $19.80 $19.68 $19.72 1 813 922
2021-06-03 $19.75 $19.88 $19.66 $19.78 1 935 875
2021-06-02 $19.64 $19.74 $19.54 $19.71 2 765 690
2021-06-01 $19.65 $19.66 $19.48 $19.57 2 017 033
2021-05-28 $19.58 $19.60 $19.41 $19.47 1 291 318
2021-05-27 $19.45 $19.51 $19.38 $19.48 1 713 859
2021-05-26 $19.17 $19.44 $19.16 $19.41 1 347 842
2021-05-25 $19.45 $19.45 $19.06 $19.08 2 735 493
2021-05-24 $19.31 $19.36 $19.17 $19.35 1 664 931
2021-05-21 $19.25 $19.29 $19.12 $19.24 1 313 113
2021-05-20 $19.08 $19.28 $19.05 $19.21 1 825 999
2021-05-19 $18.95 $19.12 $18.80 $19.12 1 593 150
2021-05-18 $19.10 $19.18 $19.01 $19.07 1 508 249
2021-05-17 $19.09 $19.10 $18.78 $19.04 1 980 660
2021-05-14 $18.88 $19.03 $18.79 $18.91 1 557 346
2021-05-13 $18.30 $18.86 $18.26 $18.76 2 423 419
2021-05-12 $18.94 $18.97 $18.23 $18.29 3 475 191
2021-05-11 $19.08 $19.15 $18.78 $18.94 2 486 917
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

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

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