NASDAQ:ARCC
Ares Capital Corporation Stock Price (Quote)
$20.74
+0.0800 (+0.387%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $19.99 | $20.86 | Tuesday, 23rd Apr 2024 ARCC stock ended at $20.74. This is 0.387% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 0.679% from a day low at $20.61 to a day high of $20.75. |
| 90 days | $19.75 | $20.86 | |
| 52 weeks | $17.53 | $20.86 |
| Date | Open | High | Low | Close | Volume |
| Aug 16, 2021 | $20.24 | $20.31 | $20.16 | $20.27 | 1 131 465 |
| Aug 13, 2021 | $20.24 | $20.32 | $20.17 | $20.30 | 1 545 241 |
| Aug 12, 2021 | $20.03 | $20.23 | $19.93 | $20.21 | 2 044 777 |
| Aug 11, 2021 | $20.15 | $20.15 | $19.94 | $20.00 | 1 656 374 |
| Aug 10, 2021 | $20.05 | $20.16 | $20.01 | $20.05 | 2 343 253 |
| Aug 09, 2021 | $20.15 | $20.17 | $19.99 | $20.11 | 3 148 334 |
| Aug 06, 2021 | $20.11 | $20.18 | $20.04 | $20.11 | 1 416 201 |
| Aug 05, 2021 | $19.95 | $20.10 | $19.91 | $20.07 | 1 724 758 |
| Aug 04, 2021 | $20.07 | $20.11 | $19.83 | $19.88 | 1 686 101 |
| Aug 03, 2021 | $20.04 | $20.06 | $19.79 | $20.00 | 2 099 832 |
| Aug 02, 2021 | $20.05 | $20.15 | $20.00 | $20.02 | 2 585 985 |
| Jul 30, 2021 | $19.92 | $20.02 | $19.82 | $19.97 | 2 959 769 |
| Jul 29, 2021 | $19.68 | $20.02 | $19.63 | $19.85 | 11 663 105 |
| Jul 28, 2021 | $20.16 | $20.46 | $20.13 | $20.38 | 2 440 399 |
| Jul 27, 2021 | $20.00 | $20.14 | $19.91 | $20.12 | 1 578 528 |
| Jul 26, 2021 | $19.99 | $20.07 | $19.89 | $20.03 | 1 247 989 |
| Jul 23, 2021 | $20.06 | $20.08 | $19.91 | $19.95 | 1 240 051 |
| Jul 22, 2021 | $20.00 | $20.06 | $19.88 | $19.90 | 1 146 043 |
| Jul 21, 2021 | $19.94 | $20.10 | $19.94 | $20.04 | 1 342 537 |
| Jul 20, 2021 | $19.70 | $19.99 | $19.66 | $19.91 | 1 763 641 |
| Jul 19, 2021 | $19.70 | $19.74 | $19.44 | $19.66 | 2 490 360 |
| Jul 16, 2021 | $20.03 | $20.09 | $19.92 | $19.94 | 1 039 450 |
| Jul 15, 2021 | $19.88 | $20.12 | $19.85 | $19.97 | 1 416 191 |
| Jul 14, 2021 | $20.00 | $20.07 | $19.89 | $19.95 | 1 470 849 |
| Jul 13, 2021 | $20.08 | $20.08 | $19.89 | $19.98 | 2 417 980 |
