Ares Capital Corporation Stock Price (Quote) NASDAQ:ARCC
$19.38 ( 0.248% ) Friday, 2nd Dec 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $18.98 | $19.86 | Friday, 2nd Dec 2022 ARCC stock ended at $19.38. This is 0.248% more than the trading day before Thursday, 1st Dec 2022. During the day the stock fluctuated 1.78% from a day low at $19.06 to a day high of $19.40. |
| 90 days | $16.53 | $20.33 | |
| 52 weeks | $16.53 | $23.00 |
Historical Ares Capital Corporation prices
| Date | Open | High | Low | Close | Volume |
| 2022-12-02 | $19.22 | $19.40 | $19.06 | $19.38 | 1 438 660 |
| 2022-12-01 | $19.70 | $19.76 | $19.30 | $19.33 | 2 777 433 |
| 2022-11-30 | $19.31 | $19.61 | $19.23 | $19.59 | 1 488 927 |
| 2022-11-29 | $19.31 | $19.43 | $19.26 | $19.32 | 1 118 739 |
| 2022-11-28 | $19.68 | $19.73 | $19.22 | $19.25 | 2 781 379 |
| 2022-11-25 | $19.70 | $19.78 | $19.62 | $19.76 | 877 978 |
| 2022-11-23 | $19.63 | $19.72 | $19.53 | $19.68 | 1 422 167 |
| 2022-11-22 | $19.45 | $19.65 | $19.40 | $19.59 | 1 149 012 |
| 2022-11-21 | $19.29 | $19.49 | $19.29 | $19.39 | 1 254 230 |
| 2022-11-18 | $19.47 | $19.53 | $19.18 | $19.30 | 1 544 844 |
| 2022-11-17 | $19.26 | $19.38 | $19.10 | $19.30 | 1 735 856 |
| 2022-11-16 | $19.46 | $19.54 | $19.27 | $19.50 | 1 458 354 |
| 2022-11-15 | $19.59 | $19.75 | $19.43 | $19.47 | 1 516 122 |
| 2022-11-14 | $19.47 | $19.61 | $19.37 | $19.40 | 1 743 939 |
| 2022-11-11 | $19.50 | $19.66 | $19.30 | $19.50 | 1 836 386 |
| 2022-11-10 | $19.36 | $19.53 | $19.21 | $19.42 | 3 151 354 |
| 2022-11-09 | $19.04 | $19.28 | $18.99 | $19.03 | 2 921 052 |
| 2022-11-08 | $19.02 | $19.32 | $18.98 | $19.06 | 9 066 270 |
| 2022-11-07 | $19.53 | $19.78 | $19.47 | $19.73 | 1 879 579 |
| 2022-11-04 | $19.55 | $19.86 | $19.31 | $19.39 | 3 223 516 |
| 2022-11-03 | $19.10 | $19.51 | $19.04 | $19.37 | 1 924 307 |
| 2022-11-02 | $19.52 | $19.79 | $19.29 | $19.35 | 1 981 222 |
| 2022-11-01 | $19.59 | $19.74 | $19.48 | $19.58 | 1 693 768 |
| 2022-10-31 | $19.60 | $19.82 | $19.37 | $19.43 | 2 490 539 |
| 2022-10-28 | $19.60 | $19.72 | $19.50 | $19.60 | 2 321 102 |
| 2022-10-27 | $19.51 | $19.75 | $19.38 | $19.58 | 4 024 976 |
| 2022-10-26 | $19.14 | $19.62 | $19.14 | $19.36 | 4 218 029 |
| 2022-10-25 | $18.45 | $19.37 | $18.36 | $19.05 | 5 579 384 |
| 2022-10-24 | $18.00 | $18.31 | $17.70 | $18.18 | 3 989 739 |
| 2022-10-21 | $17.89 | $17.90 | $17.59 | $17.82 | 2 868 113 |
| 2022-10-20 | $17.90 | $18.19 | $17.85 | $17.90 | 1 333 784 |
| 2022-10-19 | $17.96 | $18.10 | $17.77 | $17.87 | 1 371 302 |
| 2022-10-18 | $18.19 | $18.30 | $17.96 | $18.06 | 2 960 225 |
| 2022-10-17 | $18.01 | $18.22 | $17.83 | $17.91 | 2 011 637 |
| 2022-10-14 | $17.94 | $18.08 | $17.67 | $17.70 | 1 594 062 |
| 2022-10-13 | $17.08 | $17.88 | $16.91 | $17.84 | 2 725 559 |
| 2022-10-12 | $17.33 | $17.54 | $17.15 | $17.36 | 1 399 458 |
| 2022-10-11 | $17.25 | $17.46 | $16.87 | $17.32 | 2 577 193 |
| 2022-10-10 | $17.75 | $17.76 | $17.26 | $17.30 | 1 723 387 |
| 2022-10-07 | $17.72 | $17.79 | $17.55 | $17.70 | 1 482 305 |
| 2022-10-06 | $18.05 | $18.21 | $17.79 | $17.82 | 3 483 983 |
| 2022-10-05 | $18.03 | $18.15 | $17.73 | $18.04 | 2 584 262 |
| 2022-10-04 | $17.65 | $18.33 | $17.65 | $18.33 | 3 477 267 |
| 2022-10-03 | $17.01 | $17.54 | $16.53 | $17.40 | 5 501 616 |
| 2022-09-30 | $17.02 | $17.18 | $16.83 | $16.88 | 4 280 140 |
| 2022-09-29 | $17.29 | $17.29 | $16.71 | $16.84 | 3 988 968 |
| 2022-09-28 | $17.03 | $17.57 | $16.86 | $17.50 | 2 897 944 |
| 2022-09-27 | $17.11 | $17.62 | $16.90 | $17.05 | 4 196 796 |
| 2022-09-26 | $17.47 | $17.63 | $16.95 | $16.97 | 5 847 109 |
| 2022-09-23 | $17.69 | $17.69 | $17.19 | $17.54 | 6 187 333 |
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.
