NASDAQ:ARCC
Ares Capital Corporation Stock Price (Quote)
$20.48
+0.240 (+1.19%)
At Close: Mar 27, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $19.75 | $20.86 | Wednesday, 27th Mar 2024 ARCC stock ended at $20.48. This is 1.19% more than the trading day before Tuesday, 26th Mar 2024. During the day the stock fluctuated 0.89% from a day low at $20.31 to a day high of $20.49. |
90 days | $19.75 | $20.86 | |
52 weeks | $17.53 | $20.86 |
Historical Ares Capital Corporation prices
Date | Open | High | Low | Close | Volume |
2023-05-04 | $18.01 | $18.02 | $17.53 | $17.65 | 3 907 325 |
2023-05-03 | $18.10 | $18.29 | $18.08 | $18.09 | 1 953 138 |
2023-05-02 | $18.20 | $18.25 | $17.73 | $18.04 | 2 774 651 |
2023-05-01 | $18.49 | $18.49 | $18.18 | $18.26 | 1 892 091 |
2023-04-28 | $18.28 | $18.51 | $18.21 | $18.48 | 1 642 244 |
2023-04-27 | $17.89 | $18.33 | $17.83 | $18.32 | 2 264 516 |
2023-04-26 | $18.10 | $18.10 | $17.75 | $17.81 | 3 126 935 |
2023-04-25 | $18.27 | $18.63 | $18.05 | $18.12 | 3 242 222 |
2023-04-24 | $18.17 | $18.46 | $18.12 | $18.46 | 3 246 189 |
2023-04-21 | $18.12 | $18.22 | $18.02 | $18.20 | 1 778 697 |
2023-04-20 | $18.30 | $18.33 | $18.06 | $18.13 | 2 672 148 |
2023-04-19 | $18.21 | $18.50 | $18.15 | $18.40 | 2 548 847 |
2023-04-18 | $18.29 | $18.38 | $17.97 | $18.26 | 4 411 820 |
2023-04-17 | $18.20 | $18.43 | $18.18 | $18.42 | 2 345 145 |
2023-04-14 | $18.73 | $18.87 | $18.19 | $18.25 | 7 061 197 |
2023-04-13 | $18.42 | $18.63 | $18.37 | $18.62 | 2 107 021 |
2023-04-12 | $18.29 | $18.50 | $18.29 | $18.36 | 2 764 896 |
2023-04-11 | $18.07 | $18.24 | $18.01 | $18.22 | 2 116 077 |
2023-04-10 | $18.00 | $18.14 | $17.67 | $17.94 | 2 985 906 |
2023-04-06 | $17.96 | $18.05 | $17.92 | $18.04 | 1 709 042 |
2023-04-05 | $18.00 | $18.15 | $17.85 | $17.91 | 2 595 525 |
2023-04-04 | $18.31 | $18.35 | $17.98 | $18.12 | 2 740 910 |
2023-04-03 | $18.27 | $18.50 | $18.12 | $18.30 | 4 741 284 |
2023-03-31 | $18.35 | $18.47 | $18.20 | $18.28 | 4 190 235 |
2023-03-30 | $18.00 | $18.18 | $17.96 | $18.17 | 3 334 974 |