NASDAQ:ARCC
Ares Capital Corporation Stock Price (Quote)
$20.42
+0.0900 (+0.443%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $19.75 | $20.86 | Thursday, 18th Apr 2024 ARCC stock ended at $20.42. This is 0.443% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 0.89% from a day low at $20.27 to a day high of $20.45. |
| 90 days | $19.75 | $20.86 | |
| 52 weeks | $17.53 | $20.86 |
| Date | Open | High | Low | Close | Volume |
| 2021-09-16 | $20.19 | $20.25 | $20.00 | $20.01 | 1 997 916 |
| 2021-09-15 | $20.09 | $20.22 | $20.00 | $20.22 | 1 703 468 |
| 2021-09-14 | $20.04 | $20.12 | $19.96 | $20.05 | 2 866 144 |
| 2021-09-13 | $20.35 | $20.44 | $20.20 | $20.39 | 2 885 671 |
| 2021-09-10 | $20.34 | $20.39 | $20.22 | $20.29 | 2 325 832 |
| 2021-09-09 | $20.21 | $20.34 | $20.06 | $20.29 | 2 219 348 |
| 2021-09-08 | $20.19 | $20.30 | $20.13 | $20.21 | 2 048 010 |
| 2021-09-07 | $20.37 | $20.39 | $20.07 | $20.16 | 2 605 582 |
| 2021-09-03 | $20.21 | $20.39 | $20.20 | $20.36 | 2 342 756 |
| 2021-09-02 | $20.09 | $20.23 | $20.01 | $20.22 | 2 493 470 |
| 2021-09-01 | $19.93 | $20.09 | $19.91 | $19.99 | 1 526 444 |
| 2021-08-31 | $20.01 | $20.09 | $19.89 | $19.90 | 1 929 114 |
| 2021-08-30 | $20.20 | $20.20 | $19.96 | $19.97 | 1 806 080 |
| 2021-08-27 | $19.96 | $20.19 | $19.96 | $20.12 | 1 645 300 |
| 2021-08-26 | $20.06 | $20.06 | $19.86 | $19.93 | 1 725 653 |
| 2021-08-25 | $19.96 | $20.12 | $19.89 | $20.02 | 1 314 443 |
| 2021-08-24 | $19.90 | $20.01 | $19.85 | $19.94 | 1 444 546 |
| 2021-08-23 | $19.86 | $19.91 | $19.78 | $19.86 | 2 077 971 |
| 2021-08-20 | $19.54 | $19.83 | $19.51 | $19.76 | 1 744 101 |
| 2021-08-19 | $19.91 | $19.91 | $19.49 | $19.52 | 3 701 225 |
| 2021-08-18 | $20.16 | $20.16 | $19.95 | $19.97 | 2 106 247 |
| 2021-08-17 | $20.24 | $20.24 | $20.04 | $20.12 | 1 566 694 |
| 2021-08-16 | $20.24 | $20.31 | $20.16 | $20.27 | 1 131 465 |
| 2021-08-13 | $20.24 | $20.32 | $20.17 | $20.30 | 1 545 241 |
| 2021-08-12 | $20.03 | $20.23 | $19.93 | $20.21 | 2 044 777 |
