NASDAQ:ARCC
Ares Capital Corporation Stock Price (Quote)
$20.24
-0.0400 (-0.197%)
At Close: Apr 15, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $19.75 | $20.86 | Monday, 15th Apr 2024 ARCC stock ended at $20.24. This is 0.197% less than the trading day before Friday, 12th Apr 2024. During the day the stock fluctuated 1.76% from a day low at $20.15 to a day high of $20.50. |
| 90 days | $19.75 | $20.86 | |
| 52 weeks | $17.53 | $20.86 |
| Date | Open | High | Low | Close | Volume |
| 2021-07-01 | $19.66 | $19.82 | $19.57 | $19.67 | 1 897 978 |
| 2021-06-30 | $19.50 | $19.63 | $19.48 | $19.59 | 2 274 164 |
| 2021-06-29 | $19.65 | $19.76 | $19.51 | $19.59 | 1 500 106 |
| 2021-06-28 | $19.64 | $19.67 | $19.43 | $19.66 | 1 758 204 |
| 2021-06-25 | $19.42 | $19.66 | $19.38 | $19.55 | 2 963 535 |
| 2021-06-24 | $19.38 | $19.42 | $19.30 | $19.42 | 1 260 994 |
| 2021-06-23 | $19.27 | $19.35 | $19.22 | $19.29 | 1 171 038 |
| 2021-06-22 | $19.27 | $19.33 | $19.15 | $19.30 | 1 340 763 |
| 2021-06-21 | $19.14 | $19.32 | $19.05 | $19.28 | 1 957 394 |
| 2021-06-18 | $19.24 | $19.33 | $18.91 | $19.00 | 4 228 247 |
| 2021-06-17 | $19.64 | $19.72 | $19.25 | $19.34 | 2 318 237 |
| 2021-06-16 | $19.44 | $19.69 | $19.42 | $19.67 | 2 077 291 |
| 2021-06-15 | $19.72 | $19.73 | $19.35 | $19.38 | 2 576 015 |
| 2021-06-14 | $19.78 | $19.82 | $19.48 | $19.73 | 3 976 148 |
| 2021-06-11 | $19.88 | $19.96 | $19.75 | $19.96 | 2 949 520 |
| 2021-06-10 | $20.07 | $20.10 | $19.70 | $19.73 | 3 939 040 |
| 2021-06-09 | $19.85 | $20.00 | $19.79 | $19.97 | 2 462 837 |
| 2021-06-08 | $19.91 | $19.93 | $19.70 | $19.89 | 2 460 047 |
| 2021-06-07 | $19.85 | $19.93 | $19.77 | $19.86 | 2 164 669 |
| 2021-06-04 | $19.79 | $19.80 | $19.68 | $19.72 | 1 813 922 |
| 2021-06-03 | $19.75 | $19.88 | $19.66 | $19.78 | 1 935 875 |
| 2021-06-02 | $19.64 | $19.74 | $19.54 | $19.71 | 2 765 690 |
| 2021-06-01 | $19.65 | $19.66 | $19.48 | $19.57 | 2 017 033 |
| 2021-05-28 | $19.58 | $19.60 | $19.41 | $19.47 | 1 291 318 |
| 2021-05-27 | $19.45 | $19.51 | $19.38 | $19.48 | 1 713 859 |
