14-day Premium Trial Subscription Sign Up For FreeGet Free

Weaker Hold
Today ARCC ranks #5976 as hold candidate. Get a Free Stock at Robinhood
Stronger Stock

Ares Capital Corporation Stock Forecast NASDAQ:ARCC

$21.26 (0.47%)

Volume: 2M

Closed: Oct 22, 2021

Hollow Logo Score: 0.000

Ares Capital Corporation Stock Forecast

$21.26 (0.47%)

Volume: 2M

Closed: Oct 22, 2021

Score Hollow Logo 0.000

Ares Capital Corporation Stock Price (Quote) NASDAQ:ARCC

$21.26 ( 0.47% ) Friday, 22nd Oct 2021

Range Low Price High Price Comment
30 days $19.95 $21.26 Friday, 22nd Oct 2021 ARCC stock ended at $21.26. This is 0.47% more than the trading day before Thursday, 21st Oct 2021. During the day the stock fluctuated 1.00% from a day low at $21.05 to a day high of $21.26.
90 days $19.49 $21.26
52 weeks $13.54 $21.26

Historical Ares Capital Corporation prices

Date Open High Low Close Volume
2021-10-22 $21.19 $21.26 $21.05 $21.26 1 561 497
2021-10-21 $21.12 $21.19 $21.01 $21.16 1 179 966
2021-10-20 $21.12 $21.19 $21.00 $21.08 1 209 324
2021-10-19 $21.07 $21.10 $21.00 $21.08 1 109 811
2021-10-18 $21.06 $21.12 $20.93 $21.02 1 934 604
2021-10-15 $21.09 $21.11 $20.97 $21.04 1 917 426
2021-10-14 $21.10 $21.11 $20.91 $20.97 2 204 597
2021-10-13 $20.98 $21.07 $20.95 $20.97 1 985 715
2021-10-12 $20.82 $21.03 $20.69 $20.98 1 470 852
2021-10-11 $20.97 $21.03 $20.73 $20.75 1 549 272
2021-10-08 $20.80 $21.04 $20.80 $20.98 1 356 208
2021-10-07 $20.84 $20.91 $20.78 $20.79 1 198 629
2021-10-06 $20.60 $20.79 $20.53 $20.78 1 308 130
2021-10-05 $20.70 $20.81 $20.61 $20.76 1 309 944
2021-10-04 $20.63 $20.77 $20.57 $20.63 1 954 070
2021-10-01 $20.49 $20.68 $20.35 $20.63 2 304 528
2021-09-30 $20.50 $20.68 $20.32 $20.33 2 754 186
2021-09-29 $20.28 $20.44 $20.14 $20.43 1 839 490
2021-09-28 $20.27 $20.39 $20.17 $20.28 2 318 952
2021-09-27 $20.16 $20.38 $20.15 $20.29 1 682 747
2021-09-24 $20.16 $20.28 $20.09 $20.09 1 511 071
2021-09-23 $20.22 $20.33 $20.14 $20.18 1 660 775
2021-09-22 $19.95 $20.22 $19.95 $20.18 2 039 983
2021-09-21 $19.77 $19.96 $19.76 $19.93 1 649 488
2021-09-20 $19.65 $19.82 $19.53 $19.68 3 030 379
2021-09-17 $20.00 $20.01 $19.82 $19.90 3 207 337
2021-09-16 $20.19 $20.25 $20.00 $20.01 1 997 916
2021-09-15 $20.09 $20.22 $20.00 $20.22 1 703 468
2021-09-14 $20.04 $20.12 $19.96 $20.05 2 866 144
2021-09-13 $20.35 $20.44 $20.20 $20.39 2 885 671
2021-09-10 $20.34 $20.39 $20.22 $20.29 2 325 832
2021-09-09 $20.21 $20.34 $20.06 $20.29 2 219 348
2021-09-08 $20.19 $20.30 $20.13 $20.21 2 048 010
2021-09-07 $20.37 $20.39 $20.07 $20.16 2 605 582
2021-09-03 $20.21 $20.39 $20.20 $20.36 2 342 756
2021-09-02 $20.09 $20.23 $20.01 $20.22 2 493 470
2021-09-01 $19.93 $20.09 $19.91 $19.99 1 526 444
2021-08-31 $20.01 $20.09 $19.89 $19.90 1 929 114
2021-08-30 $20.20 $20.20 $19.96 $19.97 1 806 080
2021-08-27 $19.96 $20.19 $19.96 $20.12 1 645 300
2021-08-26 $20.06 $20.06 $19.86 $19.93 1 725 653
2021-08-25 $19.96 $20.12 $19.89 $20.02 1 314 443
2021-08-24 $19.90 $20.01 $19.85 $19.94 1 444 546
2021-08-23 $19.86 $19.91 $19.78 $19.86 2 077 971
2021-08-20 $19.54 $19.83 $19.51 $19.76 1 744 101
2021-08-19 $19.91 $19.91 $19.49 $19.52 3 701 225
2021-08-18 $20.16 $20.16 $19.95 $19.97 2 106 247
2021-08-17 $20.24 $20.24 $20.04 $20.12 1 566 694
2021-08-16 $20.24 $20.31 $20.16 $20.27 1 131 465
2021-08-13 $20.24 $20.32 $20.17 $20.30 1 545 241

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