Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Ares Capital Corporation Stock Price (Quote) NASDAQ:ARCC
$18.09 ( -2.43% ) Friday, 20th May 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $17.79 | $22.65 | Friday, 20th May 2022 ARCC stock ended at $18.09. This is 2.43% less than the trading day before Thursday, 19th May 2022. During the day the stock fluctuated 4.75% from a day low at $17.79 to a day high of $18.63. |
| 90 days | $17.79 | $22.65 | |
| 52 weeks | $17.79 | $23.00 |
Historical Ares Capital Corporation prices
| Date | Open | High | Low | Close | Volume |
| 2022-05-20 | $18.62 | $18.63 | $17.79 | $18.09 | 5 223 465 |
| 2022-05-19 | $18.51 | $18.74 | $18.46 | $18.54 | 3 045 262 |
| 2022-05-18 | $19.44 | $19.52 | $18.61 | $18.67 | 4 132 956 |
| 2022-05-17 | $19.68 | $19.73 | $19.41 | $19.50 | 3 288 749 |
| 2022-05-16 | $19.27 | $19.60 | $19.20 | $19.41 | 3 137 676 |
| 2022-05-13 | $18.97 | $19.34 | $18.88 | $19.19 | 2 905 353 |
| 2022-05-12 | $19.10 | $19.14 | $18.48 | $18.81 | 6 372 547 |
| 2022-05-11 | $19.57 | $19.69 | $19.10 | $19.21 | 5 841 404 |
| 2022-05-10 | $19.43 | $19.77 | $19.22 | $19.57 | 5 119 631 |
| 2022-05-09 | $19.90 | $19.93 | $19.13 | $19.19 | 6 897 172 |
| 2022-05-06 | $20.22 | $20.38 | $19.98 | $20.13 | 4 197 610 |
| 2022-05-05 | $20.72 | $20.72 | $20.00 | $20.23 | 3 897 899 |
| 2022-05-04 | $20.53 | $20.87 | $20.36 | $20.82 | 3 120 208 |
| 2022-05-03 | $20.28 | $20.58 | $20.23 | $20.53 | 3 728 594 |
| 2022-05-02 | $20.30 | $20.43 | $19.82 | $20.17 | 4 383 668 |
| 2022-04-29 | $20.91 | $21.02 | $20.24 | $20.27 | 3 214 327 |
| 2022-04-28 | $20.91 | $21.07 | $20.52 | $20.96 | 4 046 227 |
| 2022-04-27 | $20.04 | $21.13 | $19.91 | $20.80 | 7 377 362 |
| 2022-04-26 | $21.45 | $21.45 | $19.78 | $19.80 | 9 453 180 |
| 2022-04-25 | $21.69 | $21.76 | $21.31 | $21.70 | 4 122 482 |
| 2022-04-22 | $22.26 | $22.31 | $21.76 | $21.81 | 2 605 998 |
| 2022-04-21 | $22.48 | $22.65 | $22.26 | $22.34 | 2 353 200 |
| 2022-04-20 | $22.28 | $22.53 | $22.25 | $22.44 | 2 918 900 |
| 2022-04-19 | $21.99 | $22.31 | $21.91 | $22.21 | 3 124 500 |
| 2022-04-18 | $21.83 | $22.18 | $21.79 | $22.01 | 2 875 600 |
| 2022-04-14 | $21.92 | $22.11 | $21.77 | $21.83 | 3 416 312 |
| 2022-04-13 | $21.26 | $21.83 | $21.20 | $21.83 | 4 038 946 |
| 2022-04-12 | $21.28 | $21.50 | $21.17 | $21.20 | 2 708 107 |
| 2022-04-11 | $21.39 | $21.39 | $21.19 | $21.23 | 3 172 207 |
| 2022-04-08 | $21.42 | $21.51 | $21.35 | $21.44 | 3 585 171 |
| 2022-04-07 | $21.22 | $21.22 | $20.91 | $21.12 | 2 104 400 |
| 2022-04-06 | $21.14 | $21.26 | $21.01 | $21.12 | 2 939 800 |
| 2022-04-05 | $21.15 | $21.39 | $21.08 | $21.23 | 4 606 000 |
| 2022-04-04 | $21.41 | $21.42 | $21.02 | $21.16 | 2 546 200 |
| 2022-04-01 | $21.11 | $21.38 | $21.01 | $21.35 | 0 |
| 2022-03-31 | $20.95 | $21.15 | $20.93 | $20.93 | 0 |
| 2022-03-30 | $20.99 | $21.16 | $20.80 | $20.89 | 0 |
| 2022-03-29 | $20.81 | $21.03 | $20.81 | $20.99 | 2 487 900 |
| 2022-03-28 | $20.85 | $20.90 | $20.53 | $20.78 | 1 868 900 |
| 2022-03-25 | $20.59 | $20.96 | $20.57 | $20.83 | 4 060 700 |
| 2022-03-24 | $20.50 | $20.61 | $20.37 | $20.59 | 2 077 400 |
| 2022-03-23 | $20.80 | $20.83 | $20.49 | $20.50 | 1 877 800 |
| 2022-03-22 | $20.62 | $20.88 | $20.52 | $20.80 | 2 357 752 |
| 2022-03-21 | $20.42 | $20.71 | $20.41 | $20.52 | 2 226 956 |
| 2022-03-18 | $20.37 | $20.52 | $20.08 | $20.40 | 5 240 700 |
| 2022-03-17 | $20.16 | $20.52 | $20.07 | $20.40 | 2 997 300 |
| 2022-03-16 | $19.80 | $20.21 | $19.64 | $20.16 | 5 815 300 |
| 2022-03-15 | $19.70 | $19.86 | $19.51 | $19.70 | 4 491 000 |
| 2022-03-14 | $20.07 | $20.11 | $19.55 | $19.73 | 5 684 700 |
| 2022-03-11 | $20.55 | $20.64 | $19.89 | $20.22 | 11 188 800 |
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!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
