NASDAQ:ARCC
Ares Capital Corporation Stock Price (Quote)
$20.79
+0.0500 (+0.241%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $19.99 | $20.86 | Wednesday, 24th Apr 2024 ARCC stock ended at $20.79. This is 0.241% more than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 0.629% from a day low at $20.68 to a day high of $20.81. |
| 90 days | $19.75 | $20.86 | |
| 52 weeks | $17.53 | $20.86 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Jan 08, 2021 | $17.16 | $17.16 | $16.89 | $17.00 | 1 424 530 |
| Jan 07, 2021 | $16.93 | $17.17 | $16.87 | $16.95 | 1 631 888 |
| Jan 06, 2021 | $16.73 | $16.96 | $16.71 | $16.79 | 1 552 696 |
| Jan 05, 2021 | $16.49 | $16.76 | $16.48 | $16.63 | 1 607 720 |
| Jan 04, 2021 | $16.94 | $16.94 | $16.41 | $16.51 | 2 356 740 |
| Dec 31, 2020 | $16.70 | $17.02 | $16.58 | $16.89 | 2 338 179 |
| Dec 30, 2020 | $16.80 | $16.95 | $16.61 | $16.65 | 2 204 730 |
| Dec 29, 2020 | $16.50 | $16.68 | $16.38 | $16.66 | 1 603 908 |
| Dec 28, 2020 | $16.48 | $16.66 | $16.43 | $16.43 | 2 173 308 |
| Dec 24, 2020 | $16.50 | $16.50 | $16.29 | $16.37 | 710 728 |
| Dec 23, 2020 | $16.32 | $16.50 | $16.27 | $16.40 | 1 382 884 |
| Dec 22, 2020 | $16.50 | $16.52 | $16.21 | $16.31 | 1 537 643 |
| Dec 21, 2020 | $16.45 | $16.65 | $16.39 | $16.47 | 1 669 894 |
| Dec 18, 2020 | $16.61 | $16.65 | $16.38 | $16.57 | 2 200 886 |
| Dec 17, 2020 | $16.52 | $16.69 | $16.51 | $16.61 | 1 637 968 |
| Dec 16, 2020 | $16.53 | $16.64 | $16.46 | $16.60 | 1 236 521 |
| Dec 15, 2020 | $16.52 | $16.54 | $16.28 | $16.49 | 1 332 277 |
| Dec 14, 2020 | $16.73 | $16.80 | $16.17 | $16.32 | 2 584 736 |
| Dec 11, 2020 | $16.76 | $17.01 | $16.73 | $16.98 | 2 401 901 |
| Dec 10, 2020 | $16.96 | $16.97 | $16.65 | $16.86 | 3 430 865 |
| Dec 09, 2020 | $17.36 | $17.36 | $17.01 | $17.21 | 2 477 317 |
| Dec 08, 2020 | $17.16 | $17.31 | $17.14 | $17.24 | 1 679 373 |
| Dec 07, 2020 | $17.29 | $17.34 | $17.04 | $17.26 | 1 724 682 |
