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
Nov 09, 2022 $19.04 $19.28 $18.99 $19.03 2 921 052
Nov 08, 2022 $19.02 $19.32 $18.98 $19.06 9 066 270
Nov 07, 2022 $19.53 $19.78 $19.47 $19.73 1 879 579
Nov 04, 2022 $19.55 $19.86 $19.31 $19.39 3 223 516
Nov 03, 2022 $19.10 $19.51 $19.04 $19.37 1 924 307
Nov 02, 2022 $19.52 $19.79 $19.29 $19.35 1 981 222
Nov 01, 2022 $19.59 $19.74 $19.48 $19.58 1 693 768
Oct 31, 2022 $19.60 $19.82 $19.37 $19.43 2 490 539
Oct 28, 2022 $19.60 $19.72 $19.50 $19.60 2 321 102
Oct 27, 2022 $19.51 $19.75 $19.38 $19.58 4 024 976
Oct 26, 2022 $19.14 $19.62 $19.14 $19.36 4 218 029
Oct 25, 2022 $18.45 $19.37 $18.36 $19.05 5 579 384
Oct 24, 2022 $18.00 $18.31 $17.70 $18.18 3 989 739
Oct 21, 2022 $17.89 $17.90 $17.59 $17.82 2 868 113
Oct 20, 2022 $17.90 $18.19 $17.85 $17.90 1 333 784
Oct 19, 2022 $17.96 $18.10 $17.77 $17.87 1 371 302
Oct 18, 2022 $18.19 $18.30 $17.96 $18.06 2 960 225
Oct 17, 2022 $18.01 $18.22 $17.83 $17.91 2 011 637
Oct 14, 2022 $17.94 $18.08 $17.67 $17.70 1 594 062
Oct 13, 2022 $17.08 $17.88 $16.91 $17.84 2 725 559
Oct 12, 2022 $17.33 $17.54 $17.15 $17.36 1 399 458
Oct 11, 2022 $17.25 $17.46 $16.87 $17.32 2 577 193
Oct 10, 2022 $17.75 $17.76 $17.26 $17.30 1 723 387
Oct 07, 2022 $17.72 $17.79 $17.55 $17.70 1 482 305
Oct 06, 2022 $18.05 $18.21 $17.79 $17.82 3 483 983
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