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
Dec 15, 2022 $18.55 $18.62 $18.41 $18.60 2 172 542
Dec 14, 2022 $18.81 $18.88 $18.52 $18.69 2 762 263
Dec 13, 2022 $19.59 $19.65 $19.16 $19.27 2 984 944
Dec 12, 2022 $19.25 $19.27 $19.05 $19.21 2 673 448
Dec 09, 2022 $19.00 $19.20 $18.89 $19.16 1 913 600
Dec 08, 2022 $18.73 $18.99 $18.69 $18.96 1 824 091
Dec 07, 2022 $18.63 $18.85 $18.47 $18.76 2 659 634
Dec 06, 2022 $19.27 $19.27 $18.59 $18.66 5 555 051
Dec 05, 2022 $19.36 $19.46 $19.16 $19.19 2 605 203
Dec 02, 2022 $19.22 $19.42 $19.06 $19.40 1 880 878
Dec 01, 2022 $19.70 $19.76 $19.30 $19.30 3 605 999
Nov 30, 2022 $19.31 $19.66 $19.23 $19.65 1 996 711
Nov 29, 2022 $19.31 $19.43 $19.26 $19.33 1 415 616
Nov 28, 2022 $19.68 $19.73 $19.22 $19.32 3 493 675
Nov 25, 2022 $19.70 $19.78 $19.62 $19.76 878 519
Nov 23, 2022 $19.63 $19.72 $19.53 $19.69 1 771 599
Nov 22, 2022 $19.45 $19.65 $19.40 $19.59 1 476 106
Nov 21, 2022 $19.29 $19.49 $19.29 $19.39 1 254 230
Nov 18, 2022 $19.47 $19.53 $19.18 $19.30 1 544 844
Nov 17, 2022 $19.26 $19.38 $19.10 $19.30 1 735 856
Nov 16, 2022 $19.46 $19.54 $19.27 $19.50 1 458 354
Nov 15, 2022 $19.59 $19.75 $19.43 $19.47 1 516 122
Nov 14, 2022 $19.47 $19.61 $19.37 $19.40 1 743 939
Nov 11, 2022 $19.50 $19.66 $19.30 $19.50 1 836 386
Nov 10, 2022 $19.36 $19.53 $19.21 $19.42 3 151 354
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
WMT May 06 0.718% $59.87
UNP May 06 2.80% $239.21
JPM May 06 1.90% $192.00
INGR May 03 3.40% $114.56
BNDX May 03 0.247% $48.68
BBCA May 03 0.99% $65.44
ADTH May 03 5.86% $3.24
ASH May 03 1.78% $95.85
INVH May 03 0.90% $34.39
INTU May 03 0.502% $629.27
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