Struggling With Great Stock Picks? Discover StockInvest.us Top Gems!
$20.92
+0.140 (+0.674%)
At Close: May 09, 2024
Forecast Earnings Dividends Fundamentals Insider Trading Signals Historical Prices Predictions News Profile

Range Low Price High Price Comment
30 days $20.13 $21.04 Thursday, 9th May 2024 ARCC stock ended at $20.92. This is 0.674% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 0.88% from a day low at $20.77 to a day high of $20.95.
90 days $19.75 $21.04
52 weeks $18.01 $21.04

Historical Ares Capital Corporation prices

Date Open High Low Close Volume
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
Jan 10, 2023 $18.53 $18.83 $18.53 $18.79 2 487 400
Jan 09, 2023 $18.53 $18.62 $18.46 $18.59 2 540 517
Jan 06, 2023 $18.65 $18.77 $18.42 $18.50 3 856 300
Jan 05, 2023 $18.79 $18.86 $18.57 $18.60 1 574 141
Jan 04, 2023 $18.59 $18.90 $18.58 $18.86 2 479 427
Jan 03, 2023 $18.67 $18.74 $18.40 $18.57 2 014 484
Dec 30, 2022 $18.61 $18.80 $18.41 $18.47 3 622 521
Dec 29, 2022 $18.74 $18.98 $18.64 $18.70 3 269 165
Dec 28, 2022 $18.54 $18.70 $18.39 $18.42 2 309 609
Dec 27, 2022 $18.75 $18.93 $18.54 $18.64 2 412 242
Dec 23, 2022 $18.17 $18.68 $18.13 $18.68 1 809 490
Dec 22, 2022 $18.55 $18.69 $17.95 $18.18 2 767 227
Dec 21, 2022 $18.50 $18.70 $18.47 $18.63 2 129 025
Dec 20, 2022 $17.98 $18.39 $17.97 $18.38 2 070 907
Dec 19, 2022 $18.36 $18.39 $17.95 $17.98 2 955 026
Dec 16, 2022 $18.47 $18.51 $18.22 $18.36 2 822 433
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

Golden Star

Ticker Date Change Price
PAG May 07 1.87% $153.22
WMT May 06 0.95% $59.87
UNP May 06 3.09% $239.21
JPM May 06 2.86% $192.00
ASH May 03 2.10% $95.85
INVH May 03 1.72% $34.39
INGR May 03 4.72% $114.56
VCSH May 03 0.0260% $76.93
BNDX May 03 0.205% $48.68
BBCA May 03 1.93% $65.44
Unlock

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