14-day Premium Trial Subscription Try For FreeTry Free
$20.61
+0.0700 (+0.341%)
At Close: May 03, 2024
Forecast Earnings Dividends Fundamentals Insider Trading Signals Historical Prices Predictions News Profile

Range Low Price High Price Comment
30 days $141.16 $183.01 Friday, 3rd May 2024 ARCC stock ended at $20.61. This is 0.341% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.22% from a day low at $20.45 to a day high of $20.70.
90 days $141.16 $227.30
52 weeks $84.73 $227.30

Historical Ares Capital Corporation prices

Date Open High Low Close Volume
Dec 13, 2021 $20.33 $20.37 $20.10 $20.19 2 322 034
Dec 10, 2021 $20.42 $20.42 $20.22 $20.33 1 838 677
Dec 09, 2021 $20.29 $20.33 $20.17 $20.27 1 334 145
Dec 08, 2021 $20.28 $20.40 $20.26 $20.29 1 969 027
Dec 07, 2021 $20.38 $20.40 $20.24 $20.28 2 316 805
Dec 06, 2021 $19.99 $20.33 $19.90 $20.27 4 195 572
Dec 03, 2021 $20.57 $20.57 $20.28 $20.33 1 786 870
Dec 02, 2021 $20.22 $20.50 $20.22 $20.38 2 372 659
Dec 01, 2021 $20.50 $20.58 $20.13 $20.14 2 514 539
Nov 30, 2021 $20.43 $20.43 $20.14 $20.26 2 445 872
Nov 29, 2021 $20.52 $20.56 $20.14 $20.41 2 856 772
Nov 26, 2021 $20.49 $20.57 $20.19 $20.35 2 155 580
Nov 24, 2021 $20.52 $20.71 $20.51 $20.63 1 344 992
Nov 23, 2021 $20.66 $20.67 $20.51 $20.54 1 961 665
Nov 22, 2021 $20.65 $20.74 $20.52 $20.56 1 787 809
Nov 19, 2021 $20.67 $20.79 $20.54 $20.63 1 765 124
Nov 18, 2021 $20.70 $20.83 $20.67 $20.80 1 534 732
Nov 17, 2021 $20.83 $20.90 $20.61 $20.70 2 495 012
Nov 16, 2021 $20.92 $21.00 $20.81 $20.84 2 389 380
Nov 15, 2021 $20.97 $21.02 $20.79 $20.83 2 556 054
Nov 12, 2021 $21.05 $21.11 $20.91 $20.94 1 511 490
Nov 11, 2021 $21.06 $21.17 $21.02 $21.03 1 388 920
Nov 10, 2021 $20.89 $21.09 $20.87 $21.02 1 861 815
Nov 09, 2021 $21.05 $21.12 $20.85 $20.89 1 789 109
Nov 08, 2021 $21.02 $21.12 $20.91 $21.12 1 547 763
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
CVBF May 01 2.75% $16.75
FTSL May 01 0.282% $46.03
EQC Apr 30 0.694% $18.72
HRB Apr 30 0.635% $47.23
BSCQ Apr 30 0.576% $19.09
BSJP Apr 29 0.306% $22.91
LYG Apr 29 1.56% $2.56
ORA Apr 29 4.68% $64.48
DHT Apr 24 3.10% $11.28
LPLA Apr 19 3.12% $262.59
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