NASDAQ:ARCC
Ares Capital Corporation Stock Price (Quote)
$20.66
+0.0700 (+0.340%)
At Close: Apr 22, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $19.99 | $20.86 | Monday, 22nd Apr 2024 ARCC stock ended at $20.66. This is 0.340% more than the trading day before Friday, 19th Apr 2024. During the day the stock fluctuated 0.657% from a day low at $20.56 to a day high of $20.69. |
| 90 days | $19.75 | $20.86 | |
| 52 weeks | $17.53 | $20.86 |
| Date | Open | High | Low | Close | Volume |
| Feb 16, 2021 | $18.00 | $18.01 | $17.82 | $17.92 | 2 749 343 |
| Feb 12, 2021 | $17.87 | $17.99 | $17.74 | $17.94 | 3 497 859 |
| Feb 11, 2021 | $17.89 | $17.99 | $17.71 | $17.80 | 9 676 505 |
| Feb 10, 2021 | $18.25 | $18.80 | $18.22 | $18.50 | 3 149 395 |
| Feb 09, 2021 | $18.10 | $18.19 | $17.96 | $18.02 | 1 726 489 |
| Feb 08, 2021 | $18.19 | $18.21 | $18.03 | $18.17 | 1 177 676 |
| Feb 05, 2021 | $17.90 | $18.21 | $17.88 | $18.09 | 1 756 856 |
| Feb 04, 2021 | $17.85 | $18.00 | $17.77 | $17.83 | 2 285 751 |
| Feb 03, 2021 | $17.71 | $17.82 | $17.69 | $17.77 | 1 303 637 |
| Feb 02, 2021 | $17.70 | $17.85 | $17.56 | $17.71 | 1 891 771 |
| Feb 01, 2021 | $17.32 | $17.50 | $17.21 | $17.50 | 1 705 316 |
| Jan 29, 2021 | $17.40 | $17.56 | $17.15 | $17.30 | 2 838 732 |
| Jan 28, 2021 | $17.35 | $17.53 | $17.35 | $17.49 | 1 799 870 |
| Jan 27, 2021 | $17.39 | $17.59 | $17.38 | $17.47 | 2 252 922 |
| Jan 26, 2021 | $17.55 | $17.62 | $17.36 | $17.60 | 1 715 756 |
| Jan 25, 2021 | $17.49 | $17.59 | $17.35 | $17.38 | 2 094 821 |
| Jan 22, 2021 | $17.55 | $17.55 | $17.33 | $17.50 | 2 035 186 |
| Jan 21, 2021 | $17.56 | $17.61 | $17.47 | $17.60 | 1 513 320 |
| Jan 20, 2021 | $17.40 | $17.51 | $17.31 | $17.49 | 1 166 933 |
| Jan 19, 2021 | $17.25 | $17.42 | $17.09 | $17.30 | 1 601 448 |
| Jan 15, 2021 | $17.06 | $17.27 | $17.01 | $17.20 | 1 570 549 |
| Jan 14, 2021 | $17.05 | $17.15 | $16.86 | $17.07 | 2 310 866 |
| Jan 13, 2021 | $16.94 | $17.04 | $16.75 | $16.94 | 1 641 413 |
| Jan 12, 2021 | $17.05 | $17.15 | $16.86 | $16.93 | 1 490 880 |
| Jan 11, 2021 | $16.94 | $17.12 | $16.86 | $16.95 | 1 761 977 |
