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!