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 |
| 2021-03-22 | $18.30 | $18.35 | $18.16 | $18.29 | 1 796 721 |
| 2021-03-19 | $18.09 | $18.44 | $18.05 | $18.26 | 2 706 299 |
| 2021-03-18 | $18.67 | $18.67 | $18.07 | $18.10 | 2 384 287 |
| 2021-03-17 | $18.69 | $18.71 | $18.53 | $18.69 | 1 565 893 |
| 2021-03-16 | $18.90 | $18.93 | $18.61 | $18.69 | 1 841 417 |
| 2021-03-15 | $18.92 | $18.95 | $18.59 | $18.88 | 3 251 465 |
| 2021-03-12 | $18.76 | $18.83 | $18.54 | $18.57 | 3 074 928 |
| 2021-03-11 | $19.07 | $19.26 | $18.97 | $19.23 | 2 407 882 |
| 2021-03-10 | $19.03 | $19.15 | $18.93 | $19.08 | 2 452 440 |
| 2021-03-09 | $19.19 | $19.22 | $18.84 | $18.86 | 3 154 836 |
| 2021-03-08 | $18.86 | $19.10 | $18.77 | $18.96 | 2 505 866 |
| 2021-03-05 | $18.59 | $18.79 | $18.29 | $18.74 | 2 672 090 |
| 2021-03-04 | $18.85 | $18.92 | $18.27 | $18.52 | 2 799 262 |
| 2021-03-03 | $18.74 | $18.90 | $18.60 | $18.76 | 2 545 073 |
| 2021-03-02 | $18.50 | $18.83 | $18.47 | $18.70 | 2 104 128 |
| 2021-03-01 | $18.60 | $18.81 | $18.40 | $18.42 | 2 401 006 |
| 2021-02-26 | $18.25 | $18.41 | $18.15 | $18.33 | 1 898 762 |
| 2021-02-25 | $18.34 | $18.62 | $18.12 | $18.19 | 2 864 650 |
| 2021-02-24 | $18.06 | $18.35 | $17.95 | $18.32 | 3 083 186 |
| 2021-02-23 | $18.14 | $18.14 | $17.80 | $17.96 | 2 563 090 |
| 2021-02-22 | $17.95 | $18.16 | $17.90 | $17.97 | 2 177 958 |
| 2021-02-19 | $18.05 | $18.09 | $17.89 | $17.95 | 2 234 305 |
| 2021-02-18 | $18.06 | $18.13 | $17.96 | $18.04 | 2 328 592 |
| 2021-02-17 | $17.92 | $18.11 | $17.83 | $18.09 | 3 156 225 |
| 2021-02-16 | $18.00 | $18.01 | $17.82 | $17.92 | 2 749 343 |
