NASDAQ:ARCC
Ares Capital Corporation Stock Price (Quote)
$20.59
+0.170 (+0.83%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $19.75 | $20.86 | Friday, 19th Apr 2024 ARCC stock ended at $20.59. This is 0.83% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 1.21% from a day low at $20.41 to a day high of $20.66. |
| 90 days | $19.75 | $20.86 | |
| 52 weeks | $17.53 | $20.86 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| 2021-05-26 | $19.17 | $19.44 | $19.16 | $19.41 | 1 347 842 |
| 2021-05-25 | $19.45 | $19.45 | $19.06 | $19.08 | 2 735 493 |
| 2021-05-24 | $19.31 | $19.36 | $19.17 | $19.35 | 1 664 931 |
| 2021-05-21 | $19.25 | $19.29 | $19.12 | $19.24 | 1 313 113 |
| 2021-05-20 | $19.08 | $19.28 | $19.05 | $19.21 | 1 825 999 |
| 2021-05-19 | $18.95 | $19.12 | $18.80 | $19.12 | 1 593 150 |
| 2021-05-18 | $19.10 | $19.18 | $19.01 | $19.07 | 1 508 249 |
| 2021-05-17 | $19.09 | $19.10 | $18.78 | $19.04 | 1 980 660 |
| 2021-05-14 | $18.88 | $19.03 | $18.79 | $18.91 | 1 557 346 |
| 2021-05-13 | $18.30 | $18.86 | $18.26 | $18.76 | 2 423 419 |
| 2021-05-12 | $18.94 | $18.97 | $18.23 | $18.29 | 3 475 191 |
| 2021-05-11 | $19.08 | $19.15 | $18.78 | $18.94 | 2 486 917 |
| 2021-05-10 | $19.29 | $19.38 | $19.14 | $19.15 | 2 493 981 |
| 2021-05-07 | $19.15 | $19.24 | $19.06 | $19.24 | 1 630 853 |
| 2021-05-06 | $19.15 | $19.15 | $18.91 | $19.06 | 1 932 002 |
| 2021-05-05 | $19.07 | $19.15 | $18.94 | $19.09 | 2 043 658 |
| 2021-05-04 | $19.20 | $19.21 | $18.92 | $19.00 | 2 435 884 |
| 2021-05-03 | $19.45 | $19.48 | $19.11 | $19.12 | 2 568 183 |
| 2021-04-30 | $19.65 | $19.65 | $19.23 | $19.25 | 2 401 819 |
| 2021-04-29 | $19.62 | $19.73 | $19.48 | $19.61 | 1 727 627 |
| 2021-04-28 | $19.49 | $19.66 | $19.36 | $19.37 | 2 202 297 |
