NASDAQ:ARCC
Ares Capital Corporation Stock Price (Quote)
$20.78
+0.150 (+0.727%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $20.13 | $20.86 | Friday, 26th Apr 2024 ARCC stock ended at $20.78. This is 0.727% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 0.97% from a day low at $20.64 to a day high of $20.84. |
| 90 days | $19.75 | $20.86 | |
| 52 weeks | $17.53 | $20.86 |
| Date | Open | High | Low | Close | Volume |
| Apr 28, 2023 | $18.28 | $18.51 | $18.21 | $18.48 | 1 642 244 |
| Apr 27, 2023 | $17.89 | $18.33 | $17.83 | $18.32 | 2 264 516 |
| Apr 26, 2023 | $18.10 | $18.10 | $17.75 | $17.81 | 3 126 935 |
| Apr 25, 2023 | $18.27 | $18.63 | $18.05 | $18.12 | 3 242 222 |
| Apr 24, 2023 | $18.17 | $18.46 | $18.12 | $18.46 | 3 246 189 |
| Apr 21, 2023 | $18.12 | $18.22 | $18.02 | $18.20 | 1 778 697 |
| Apr 20, 2023 | $18.30 | $18.33 | $18.06 | $18.13 | 2 672 148 |
| Apr 19, 2023 | $18.21 | $18.50 | $18.15 | $18.40 | 2 548 847 |
| Apr 18, 2023 | $18.29 | $18.38 | $17.97 | $18.26 | 4 411 820 |
| Apr 17, 2023 | $18.20 | $18.43 | $18.18 | $18.42 | 2 345 145 |
| Apr 14, 2023 | $18.73 | $18.87 | $18.19 | $18.25 | 7 061 197 |
| Apr 13, 2023 | $18.42 | $18.63 | $18.37 | $18.62 | 2 107 021 |
| Apr 12, 2023 | $18.29 | $18.50 | $18.29 | $18.36 | 2 764 896 |
| Apr 11, 2023 | $18.07 | $18.24 | $18.01 | $18.22 | 2 116 077 |
| Apr 10, 2023 | $18.00 | $18.14 | $17.67 | $17.94 | 2 985 906 |
| Apr 06, 2023 | $17.96 | $18.05 | $17.92 | $18.04 | 1 709 042 |
| Apr 05, 2023 | $18.00 | $18.15 | $17.85 | $17.91 | 2 595 525 |
| Apr 04, 2023 | $18.31 | $18.35 | $17.98 | $18.12 | 2 740 910 |
| Apr 03, 2023 | $18.27 | $18.50 | $18.12 | $18.30 | 4 741 284 |
| Mar 31, 2023 | $18.35 | $18.47 | $18.20 | $18.28 | 4 190 235 |
| Mar 30, 2023 | $18.00 | $18.18 | $17.96 | $18.17 | 3 334 974 |
| Mar 29, 2023 | $17.90 | $17.95 | $17.71 | $17.86 | 2 844 299 |
| Mar 28, 2023 | $17.83 | $17.85 | $17.69 | $17.75 | 2 276 145 |
| Mar 27, 2023 | $17.62 | $17.91 | $17.60 | $17.83 | 3 403 672 |
| Mar 24, 2023 | $17.13 | $17.55 | $16.95 | $17.54 | 3 752 107 |
