NASDAQ:ARCC
Ares Capital Corporation Stock Price (Quote)
$23.08
+0.170 (+0.742%)
At Close: Feb 13, 2025
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.
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.
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.
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.