NASDAQ:ARCC
Ares Capital Corporation Stock Price (Quote)
$20.61
+0.0700 (+0.341%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $20.13 | $21.00 | 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 | $19.75 | $21.00 | |
| 52 weeks | $17.88 | $21.00 |
| Date | Open | High | Low | Close | Volume |
| Nov 05, 2021 | $21.07 | $21.10 | $20.89 | $21.00 | 1 370 043 |
| Nov 04, 2021 | $21.07 | $21.15 | $20.79 | $20.92 | 2 378 731 |
| Nov 03, 2021 | $21.22 | $21.38 | $21.01 | $21.03 | 2 574 108 |
| Nov 02, 2021 | $21.61 | $21.61 | $21.13 | $21.19 | 2 183 039 |
| Nov 01, 2021 | $21.46 | $21.58 | $21.42 | $21.51 | 1 832 098 |
| Oct 29, 2021 | $21.69 | $21.72 | $21.42 | $21.44 | 1 479 518 |
| Oct 28, 2021 | $21.55 | $21.74 | $21.47 | $21.70 | 1 345 701 |
| Oct 27, 2021 | $21.40 | $21.65 | $21.38 | $21.56 | 2 320 775 |
| Oct 26, 2021 | $21.50 | $21.50 | $21.15 | $21.39 | 1 621 375 |
| Oct 25, 2021 | $21.36 | $21.43 | $21.27 | $21.30 | 1 892 724 |
| Oct 22, 2021 | $21.19 | $21.26 | $21.05 | $21.26 | 1 561 497 |
| Oct 21, 2021 | $21.12 | $21.19 | $21.01 | $21.16 | 1 179 966 |
| Oct 20, 2021 | $21.12 | $21.19 | $21.00 | $21.08 | 1 209 324 |
| Oct 19, 2021 | $21.07 | $21.10 | $21.00 | $21.08 | 1 109 811 |
| Oct 18, 2021 | $21.06 | $21.12 | $20.93 | $21.02 | 1 934 604 |
| Oct 15, 2021 | $21.09 | $21.11 | $20.97 | $21.04 | 1 917 426 |
| Oct 14, 2021 | $21.10 | $21.11 | $20.91 | $20.97 | 2 204 597 |
| Oct 13, 2021 | $20.98 | $21.07 | $20.95 | $20.97 | 1 985 715 |
| Oct 12, 2021 | $20.82 | $21.03 | $20.69 | $20.98 | 1 470 852 |
| Oct 11, 2021 | $20.97 | $21.03 | $20.73 | $20.75 | 1 549 272 |
| Oct 08, 2021 | $20.80 | $21.04 | $20.80 | $20.98 | 1 356 208 |
| Oct 07, 2021 | $20.84 | $20.91 | $20.78 | $20.79 | 1 198 629 |
| Oct 06, 2021 | $20.60 | $20.79 | $20.53 | $20.78 | 1 308 130 |
| Oct 05, 2021 | $20.70 | $20.81 | $20.61 | $20.76 | 1 309 944 |
| Oct 04, 2021 | $20.63 | $20.77 | $20.57 | $20.63 | 1 954 070 |
