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 |
| Mar 23, 2023 | $17.35 | $17.56 | $17.14 | $17.19 | 3 207 596 |
| Mar 22, 2023 | $17.73 | $17.75 | $17.30 | $17.31 | 3 997 193 |
| Mar 21, 2023 | $17.74 | $17.85 | $17.66 | $17.70 | 4 339 609 |
| Mar 20, 2023 | $17.63 | $17.83 | $17.37 | $17.39 | 4 030 953 |
| Mar 17, 2023 | $17.65 | $17.76 | $17.31 | $17.43 | 5 271 794 |
| Mar 16, 2023 | $17.30 | $17.85 | $17.20 | $17.79 | 3 953 507 |
| Mar 15, 2023 | $17.56 | $17.79 | $17.27 | $17.39 | 7 626 584 |
| Mar 14, 2023 | $18.02 | $18.06 | $17.63 | $17.84 | 4 875 099 |
| Mar 13, 2023 | $17.45 | $18.09 | $17.22 | $17.79 | 7 440 861 |
| Mar 10, 2023 | $18.42 | $18.48 | $17.43 | $17.67 | 9 764 942 |
| Mar 09, 2023 | $19.20 | $19.25 | $18.44 | $18.45 | 5 157 127 |
| Mar 08, 2023 | $19.20 | $19.29 | $19.13 | $19.22 | 2 510 442 |
| Mar 07, 2023 | $19.45 | $19.46 | $19.06 | $19.19 | 3 908 057 |
| Mar 06, 2023 | $19.67 | $19.69 | $19.33 | $19.41 | 6 935 353 |
| Mar 03, 2023 | $19.50 | $19.53 | $19.42 | $19.45 | 2 320 139 |
| Mar 02, 2023 | $19.32 | $19.46 | $19.24 | $19.44 | 2 106 040 |
| Mar 01, 2023 | $19.38 | $19.43 | $19.28 | $19.35 | 1 871 198 |
| Feb 28, 2023 | $19.45 | $19.54 | $19.35 | $19.36 | 2 513 944 |
| Feb 27, 2023 | $19.50 | $19.68 | $19.43 | $19.45 | 2 389 600 |
| Feb 24, 2023 | $19.30 | $19.41 | $19.26 | $19.32 | 2 978 792 |
| Feb 23, 2023 | $19.41 | $19.56 | $19.30 | $19.42 | 2 634 701 |
| Feb 22, 2023 | $19.32 | $19.48 | $19.28 | $19.41 | 2 111 470 |
| Feb 21, 2023 | $19.60 | $19.64 | $19.24 | $19.32 | 3 598 160 |
| Feb 17, 2023 | $19.76 | $19.77 | $19.53 | $19.68 | 2 684 064 |
| Feb 16, 2023 | $19.59 | $19.84 | $19.54 | $19.76 | 2 016 693 |
