Ares Capital Corporation Stock Price (Quote) NASDAQ:ARCC

$19.38 ( -1.77% ) Tuesday, 15th Jun 2021

Range	Low Price	High Price	Comment
30 days	$18.78	$20.10	Tuesday, 15th Jun 2021 ARCC stock ended at $19.38. This is 1.77% less than the trading day before Monday, 14th Jun 2021. During the day the stock fluctuated 1.96% from a day low at $19.35 to a day high of $19.73.
90 days	$18.05	$20.10
52 weeks	$13.15	$20.10

Historical Ares Capital Corporation prices

Date	Open	High	Low	Close	Volume
2021-06-15	$19.72	$19.73	$19.35	$19.38	2 576 015
2021-06-14	$19.78	$19.82	$19.48	$19.73	3 976 148
2021-06-11	$19.88	$19.96	$19.75	$19.96	2 949 520
2021-06-10	$20.07	$20.10	$19.70	$19.73	3 939 040
2021-06-09	$19.85	$20.00	$19.79	$19.97	2 462 837
2021-06-08	$19.91	$19.93	$19.70	$19.89	2 460 047
2021-06-07	$19.85	$19.93	$19.77	$19.86	2 164 669
2021-06-04	$19.79	$19.80	$19.68	$19.72	1 813 922
2021-06-03	$19.75	$19.88	$19.66	$19.78	1 935 875
2021-06-02	$19.64	$19.74	$19.54	$19.71	2 765 690
2021-06-01	$19.65	$19.66	$19.48	$19.57	2 017 033
2021-05-28	$19.58	$19.60	$19.41	$19.47	1 291 318
2021-05-27	$19.45	$19.51	$19.38	$19.48	1 713 859
2021-05-26	$19.17	$19.44	$19.16	$19.41	1 347 842
2021-05-25	$19.45	$19.45	$19.06	$19.08	2 735 493
2021-05-24	$19.31	$19.36	$19.17	$19.35	1 664 931
2021-05-21	$19.25	$19.29	$19.12	$19.24	1 313 113
2021-05-20	$19.08	$19.28	$19.05	$19.21	1 825 999
2021-05-19	$18.95	$19.12	$18.80	$19.12	1 593 150
2021-05-18	$19.10	$19.18	$19.01	$19.07	1 508 249
2021-05-17	$19.09	$19.10	$18.78	$19.04	1 980 660
2021-05-14	$18.88	$19.03	$18.79	$18.91	1 557 346
2021-05-13	$18.30	$18.86	$18.26	$18.76	2 423 419
2021-05-12	$18.94	$18.97	$18.23	$18.29	3 475 191
2021-05-11	$19.08	$19.15	$18.78	$18.94	2 486 917
2021-05-10	$19.29	$19.38	$19.14	$19.15	2 493 981
2021-05-07	$19.15	$19.24	$19.06	$19.24	1 630 853
2021-05-06	$19.15	$19.15	$18.91	$19.06	1 932 002
2021-05-05	$19.07	$19.15	$18.94	$19.09	2 043 658
2021-05-04	$19.20	$19.21	$18.92	$19.00	2 435 884
2021-05-03	$19.45	$19.48	$19.11	$19.12	2 568 183
2021-04-30	$19.65	$19.65	$19.23	$19.25	2 401 819
2021-04-29	$19.62	$19.73	$19.48	$19.61	1 727 627
2021-04-28	$19.49	$19.66	$19.36	$19.37	2 202 297
2021-04-27	$19.49	$19.66	$19.46	$19.60	1 455 543
2021-04-26	$19.62	$19.65	$19.45	$19.49	1 835 335
2021-04-23	$19.54	$19.60	$19.47	$19.56	1 200 170
2021-04-22	$19.61	$19.67	$19.51	$19.52	1 244 604
2021-04-21	$19.46	$19.69	$19.38	$19.67	1 741 860
2021-04-20	$19.57	$19.64	$19.34	$19.45	1 760 517
2021-04-19	$19.68	$19.76	$19.53	$19.57	1 654 426
2021-04-16	$19.50	$19.63	$19.46	$19.62	1 355 018
2021-04-15	$19.29	$19.49	$19.25	$19.49	1 456 140
2021-04-14	$19.20	$19.34	$19.20	$19.29	1 430 183
2021-04-13	$19.18	$19.27	$19.12	$19.27	1 576 379
2021-04-12	$19.40	$19.41	$19.30	$19.35	1 526 700
2021-04-09	$19.36	$19.40	$19.20	$19.35	1 250 701
2021-04-08	$19.22	$19.32	$19.18	$19.29	1 393 102
2021-04-07	$19.18	$19.27	$19.08	$19.20	1 626 696
2021-04-06	$19.05	$19.14	$19.00	$19.09	1 367 320

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!