$17.54 (2.04%)

Volume: 3.752M

Closed: Mar 24, 2023

Hollow Logo Score: -3.588
Ares Capital Corporation Stock
$17.54 (2.04%)

Volume: 3.752M

Closed: Mar 24, 2023

Score Hollow Logo -3.588
NASDAQ:ARCC

Ares Capital Corporation Stock Price (Quote)

$17.54 ( 2.04% ) Friday, 24th Mar 2023

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
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... ARCC Profile

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