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 |
| Feb 15, 2023 | $19.61 | $19.71 | $19.53 | $19.69 | 2 591 496 |
| Feb 14, 2023 | $19.74 | $19.74 | $19.45 | $19.61 | 6 963 639 |
| Feb 13, 2023 | $19.78 | $19.83 | $19.58 | $19.71 | 8 783 262 |
| Feb 10, 2023 | $19.81 | $19.88 | $19.66 | $19.74 | 2 212 179 |
| Feb 09, 2023 | $20.05 | $20.10 | $19.68 | $19.82 | 2 482 447 |
| Feb 08, 2023 | $19.94 | $20.09 | $19.90 | $19.95 | 2 213 502 |
| Feb 07, 2023 | $19.81 | $20.17 | $19.75 | $20.04 | 3 714 792 |
| Feb 06, 2023 | $19.60 | $19.68 | $19.39 | $19.60 | 2 762 312 |
| Feb 03, 2023 | $19.68 | $19.85 | $19.61 | $19.69 | 1 804 331 |
| Feb 02, 2023 | $19.77 | $19.93 | $19.68 | $19.78 | 1 881 189 |
| Feb 01, 2023 | $19.31 | $19.84 | $19.31 | $19.68 | 2 028 894 |
| Jan 31, 2023 | $19.34 | $19.43 | $19.23 | $19.37 | 1 539 306 |
| Jan 30, 2023 | $19.56 | $19.67 | $19.24 | $19.24 | 1 967 050 |
| Jan 27, 2023 | $19.65 | $19.76 | $19.52 | $19.64 | 2 085 680 |
| Jan 26, 2023 | $19.47 | $19.64 | $19.39 | $19.62 | 2 440 409 |
| Jan 25, 2023 | $19.41 | $19.43 | $19.13 | $19.37 | 2 728 032 |
| Jan 24, 2023 | $19.41 | $19.53 | $19.33 | $19.46 | 2 250 115 |
| Jan 23, 2023 | $19.06 | $19.47 | $19.00 | $19.47 | 3 982 578 |
| Jan 20, 2023 | $18.87 | $19.03 | $18.75 | $19.03 | 2 349 831 |
| Jan 19, 2023 | $18.79 | $18.91 | $18.66 | $18.79 | 2 533 119 |
| Jan 18, 2023 | $18.99 | $19.18 | $18.89 | $18.89 | 3 882 400 |
| Jan 17, 2023 | $18.97 | $19.11 | $18.76 | $18.89 | 3 885 600 |
| Jan 13, 2023 | $18.85 | $19.01 | $18.71 | $18.90 | 11 291 527 |
| Jan 12, 2023 | $19.40 | $19.62 | $19.19 | $19.61 | 2 923 400 |
| Jan 11, 2023 | $18.87 | $19.34 | $18.87 | $19.32 | 3 304 200 |
