$19.38 (0.248%)

Volume: 1.439M

Closed: Dec 02, 2022

Hollow Logo Score: 2.386

Ares Capital Corporation Stock Forecast

$19.38 (0.248%)

Volume: 1.439M

Closed: Dec 02, 2022

Score Hollow Logo 2.386

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

Hot Stocks To Watch:

About Ares Capital Corporation

Ares Capital 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

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT