NASDAQ:ARCC
Ares Capital Corporation Stock Price (Quote)
$20.78
+0.150 (+0.727%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $20.13 | $20.86 | Friday, 26th Apr 2024 ARCC stock ended at $20.78. This is 0.727% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 0.97% from a day low at $20.64 to a day high of $20.84. |
| 90 days | $19.75 | $20.86 | |
| 52 weeks | $17.53 | $20.86 |
| Date | Open | High | Low | Close | Volume |
| May 04, 2021 | $19.20 | $19.21 | $18.92 | $19.00 | 2 435 884 |
| May 03, 2021 | $19.45 | $19.48 | $19.11 | $19.12 | 2 568 183 |
| Apr 30, 2021 | $19.65 | $19.65 | $19.23 | $19.25 | 2 401 819 |
| Apr 29, 2021 | $19.62 | $19.73 | $19.48 | $19.61 | 1 727 627 |
| Apr 28, 2021 | $19.49 | $19.66 | $19.36 | $19.37 | 2 202 297 |
| Apr 27, 2021 | $19.49 | $19.66 | $19.46 | $19.60 | 1 455 543 |
| Apr 26, 2021 | $19.62 | $19.65 | $19.45 | $19.49 | 1 835 335 |
| Apr 23, 2021 | $19.54 | $19.60 | $19.47 | $19.56 | 1 200 170 |
| Apr 22, 2021 | $19.61 | $19.67 | $19.51 | $19.52 | 1 244 604 |
| Apr 21, 2021 | $19.46 | $19.69 | $19.38 | $19.67 | 1 741 860 |
| Apr 20, 2021 | $19.57 | $19.64 | $19.34 | $19.45 | 1 760 517 |
| Apr 19, 2021 | $19.68 | $19.76 | $19.53 | $19.57 | 1 654 426 |
| Apr 16, 2021 | $19.50 | $19.63 | $19.46 | $19.62 | 1 355 018 |
| Apr 15, 2021 | $19.29 | $19.49 | $19.25 | $19.49 | 1 456 140 |
| Apr 14, 2021 | $19.20 | $19.34 | $19.20 | $19.29 | 1 430 183 |
| Apr 13, 2021 | $19.18 | $19.27 | $19.12 | $19.27 | 1 576 379 |
| Apr 12, 2021 | $19.40 | $19.41 | $19.30 | $19.35 | 1 526 700 |
| Apr 09, 2021 | $19.36 | $19.40 | $19.20 | $19.35 | 1 250 701 |
| Apr 08, 2021 | $19.22 | $19.32 | $19.18 | $19.29 | 1 393 102 |
| Apr 07, 2021 | $19.18 | $19.27 | $19.08 | $19.20 | 1 626 696 |
| Apr 06, 2021 | $19.05 | $19.14 | $19.00 | $19.09 | 1 367 320 |
| Apr 05, 2021 | $18.95 | $19.13 | $18.95 | $19.00 | 2 114 524 |
| Apr 01, 2021 | $18.73 | $19.06 | $18.65 | $18.93 | 2 758 524 |
| Mar 31, 2021 | $19.00 | $19.00 | $18.70 | $18.71 | 2 664 389 |
| Mar 30, 2021 | $18.76 | $18.91 | $18.73 | $18.85 | 1 873 392 |
