NASDAQ:ARCC
$17.54
(
2.04%
)
Friday, 24th Mar 2023
Ares Capital Corporation Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $16.95 | $19.69 | Friday, 24th Mar 2023 ARCC stock ended at $17.54. This is 2.04% more than the trading day before Thursday, 23rd Mar 2023. During the day the stock fluctuated 3.54% from a day low at $16.95 to a day high of $17.55. |
| 90 days | $16.95 | $20.17 | |
| 52 weeks | $16.53 | $22.65 |
Historical Ares Capital Corporation prices
| Date | Open | High | Low | Close | Volume |
| 2023-03-24 | $17.13 | $17.55 | $16.95 | $17.54 | 3 752 107 |
| 2023-03-23 | $17.35 | $17.56 | $17.14 | $17.19 | 3 207 596 |
| 2023-03-22 | $17.73 | $17.75 | $17.30 | $17.31 | 3 997 193 |
| 2023-03-21 | $17.74 | $17.85 | $17.66 | $17.70 | 4 339 609 |
| 2023-03-20 | $17.63 | $17.83 | $17.37 | $17.39 | 4 030 953 |
| 2023-03-17 | $17.65 | $17.76 | $17.31 | $17.43 | 5 271 794 |
| 2023-03-16 | $17.30 | $17.85 | $17.20 | $17.79 | 3 953 507 |
| 2023-03-15 | $17.56 | $17.79 | $17.27 | $17.39 | 7 626 584 |
| 2023-03-14 | $18.02 | $18.06 | $17.63 | $17.84 | 4 875 099 |
| 2023-03-13 | $17.45 | $18.09 | $17.22 | $17.79 | 7 440 861 |
| 2023-03-10 | $18.42 | $18.48 | $17.43 | $17.67 | 9 764 942 |
| 2023-03-09 | $19.20 | $19.25 | $18.44 | $18.45 | 5 157 127 |
| 2023-03-08 | $19.20 | $19.29 | $19.13 | $19.22 | 2 510 442 |
| 2023-03-07 | $19.45 | $19.46 | $19.06 | $19.19 | 3 908 057 |
| 2023-03-06 | $19.67 | $19.69 | $19.33 | $19.41 | 6 935 353 |
| 2023-03-03 | $19.50 | $19.53 | $19.42 | $19.45 | 2 320 139 |
| 2023-03-02 | $19.32 | $19.46 | $19.24 | $19.44 | 2 106 040 |
| 2023-03-01 | $19.38 | $19.43 | $19.28 | $19.35 | 1 871 198 |
| 2023-02-28 | $19.45 | $19.54 | $19.35 | $19.36 | 2 513 944 |
| 2023-02-27 | $19.50 | $19.68 | $19.43 | $19.45 | 2 389 600 |
| 2023-02-24 | $19.30 | $19.41 | $19.26 | $19.32 | 2 978 792 |
| 2023-02-23 | $19.41 | $19.56 | $19.30 | $19.42 | 2 634 701 |
| 2023-02-22 | $19.32 | $19.48 | $19.28 | $19.41 | 2 111 470 |
| 2023-02-21 | $19.60 | $19.64 | $19.24 | $19.32 | 3 598 160 |
| 2023-02-17 | $19.76 | $19.77 | $19.53 | $19.68 | 2 684 064 |
| 2023-02-16 | $19.59 | $19.84 | $19.54 | $19.76 | 2 016 693 |
| 2023-02-15 | $19.61 | $19.71 | $19.53 | $19.69 | 2 591 496 |
| 2023-02-14 | $19.74 | $19.74 | $19.45 | $19.61 | 6 963 639 |
| 2023-02-13 | $19.78 | $19.83 | $19.58 | $19.71 | 8 783 262 |
| 2023-02-10 | $19.81 | $19.88 | $19.66 | $19.74 | 2 212 179 |
| 2023-02-09 | $20.05 | $20.10 | $19.68 | $19.82 | 2 482 447 |
| 2023-02-08 | $19.94 | $20.09 | $19.90 | $19.95 | 2 213 502 |
| 2023-02-07 | $19.81 | $20.17 | $19.75 | $20.04 | 3 714 792 |
| 2023-02-06 | $19.60 | $19.68 | $19.39 | $19.60 | 2 762 312 |
| 2023-02-03 | $19.68 | $19.85 | $19.61 | $19.69 | 1 804 331 |
| 2023-02-02 | $19.77 | $19.93 | $19.68 | $19.78 | 1 881 189 |
| 2023-02-01 | $19.31 | $19.84 | $19.31 | $19.68 | 2 028 894 |
| 2023-01-31 | $19.34 | $19.43 | $19.23 | $19.37 | 1 539 306 |
| 2023-01-30 | $19.56 | $19.67 | $19.24 | $19.24 | 1 967 050 |
| 2023-01-27 | $19.65 | $19.76 | $19.52 | $19.64 | 2 085 680 |
| 2023-01-26 | $19.47 | $19.64 | $19.39 | $19.62 | 2 440 409 |
| 2023-01-25 | $19.41 | $19.43 | $19.13 | $19.37 | 2 728 032 |
| 2023-01-24 | $19.41 | $19.53 | $19.33 | $19.46 | 2 250 115 |
| 2023-01-23 | $19.06 | $19.47 | $19.00 | $19.47 | 3 982 578 |
| 2023-01-20 | $18.87 | $19.03 | $18.75 | $19.03 | 2 349 831 |
| 2023-01-19 | $18.79 | $18.91 | $18.66 | $18.79 | 2 533 119 |
| 2023-01-18 | $18.99 | $19.18 | $18.89 | $18.89 | 3 882 400 |
| 2023-01-17 | $18.97 | $19.11 | $18.76 | $18.89 | 3 885 600 |
| 2023-01-13 | $18.85 | $19.01 | $18.71 | $18.90 | 11 291 527 |
| 2023-01-12 | $19.40 | $19.62 | $19.19 | $19.61 | 2 923 400 |
About Ares Capital Corporation
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... ARCC Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
