Range Low Price High Price Comment
30 days $22.15 $23.84 Thursday, 13th Feb 2025 ARCC stock ended at $23.08. This is 0.742% more than the trading day before Wednesday, 12th Feb 2025. During the day the stock fluctuated 0.87% from a day low at $22.90 to a day high of $23.10.
90 days $20.90 $23.84
52 weeks $19.32 $23.84

Historical Ares Capital Corporation prices

Date Open High Low Close Volume
Feb 13, 2025 $22.95 $23.10 $22.90 $23.08 2 895 852
Feb 12, 2025 $22.60 $22.97 $22.56 $22.91 3 470 240
Feb 11, 2025 $22.87 $22.89 $22.66 $22.71 4 357 162
Feb 10, 2025 $22.79 $22.90 $22.59 $22.87 3 170 763
Feb 07, 2025 $22.73 $22.88 $22.60 $22.77 3 620 393
Feb 06, 2025 $23.09 $23.10 $22.64 $22.73 6 698 793
Feb 05, 2025 $23.49 $23.58 $22.46 $23.10 14 345 691
Feb 04, 2025 $23.74 $23.83 $23.53 $23.81 5 515 755
Feb 03, 2025 $23.26 $23.84 $23.18 $23.80 5 522 596
Jan 31, 2025 $23.42 $23.74 $23.40 $23.67 5 198 660
Jan 30, 2025 $23.33 $23.49 $23.25 $23.42 3 273 722
Jan 29, 2025 $23.50 $23.56 $23.13 $23.18 5 025 015
Jan 28, 2025 $23.30 $23.55 $23.30 $23.54 4 611 779
Jan 27, 2025 $23.31 $23.47 $23.20 $23.30 3 756 015
Jan 24, 2025 $23.38 $23.53 $23.37 $23.43 2 584 252
Jan 23, 2025 $23.44 $23.53 $23.37 $23.38 3 088 014
Jan 22, 2025 $23.37 $23.47 $23.21 $23.38 4 750 942
Jan 21, 2025 $23.25 $23.44 $23.22 $23.37 5 464 058
Jan 17, 2025 $23.04 $23.22 $22.96 $23.18 3 881 041
Jan 16, 2025 $22.67 $23.02 $22.63 $23.00 3 813 890
Jan 15, 2025 $22.68 $22.68 $22.38 $22.66 4 022 900
Jan 14, 2025 $22.16 $22.43 $22.15 $22.43 2 896 426
Jan 13, 2025 $21.90 $22.11 $21.86 $22.10 2 841 574
Jan 10, 2025 $22.10 $22.11 $21.92 $21.98 3 850 274
Jan 08, 2025 $22.05 $22.12 $21.90 $22.09 5 030 591

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use ARCC stock historical prices to predict future price movements?
Trend Analysis: Examine the ARCC stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the ARCC stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
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...
GOLDEN STAR
Ticker Change Signal Date
IBN
$29.02
0.448% Feb 11
HCP
$34.11
0.733% Feb 11
VRNT
$26.02
0.92% Feb 11
BSY
$46.63
0.172% Feb 11
LFUS
$234.72
5.50% Feb 10

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE