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
Click to get the best stock tips daily for free!

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