NASDAQ:ARCC
Ares Capital Corporation Stock Price (Quote)
$20.33
+0.0900 (+0.445%)
At Close: Apr 17, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $19.75 | $20.86 | Wednesday, 17th Apr 2024 ARCC stock ended at $20.33. This is 0.445% more than the trading day before Tuesday, 16th Apr 2024. During the day the stock fluctuated 1.14% from a day low at $20.21 to a day high of $20.44. |
| 90 days | $19.75 | $20.86 | |
| 52 weeks | $17.53 | $20.86 |
| Date | Open | High | Low | Close | Volume |
| 2020-10-22 | $13.88 | $13.93 | $13.68 | $13.88 | 1 589 245 |
| 2020-10-21 | $13.81 | $13.99 | $13.81 | $13.86 | 1 683 885 |
| 2020-10-20 | $13.90 | $13.97 | $13.82 | $13.89 | 1 482 789 |
| 2020-10-19 | $14.00 | $14.04 | $13.80 | $13.82 | 1 620 151 |
| 2020-10-16 | $14.17 | $14.17 | $13.96 | $14.01 | 1 035 028 |
| 2020-10-15 | $13.95 | $14.14 | $13.95 | $14.12 | 1 782 179 |
| 2020-10-14 | $14.07 | $14.20 | $14.00 | $14.03 | 1 374 533 |
| 2020-10-13 | $14.20 | $14.21 | $14.08 | $14.09 | 1 695 869 |
| 2020-10-12 | $14.38 | $14.48 | $14.12 | $14.16 | 1 390 318 |
| 2020-10-09 | $14.50 | $14.60 | $14.32 | $14.36 | 1 269 720 |
| 2020-10-08 | $14.22 | $14.42 | $14.22 | $14.38 | 1 150 012 |
| 2020-10-07 | $14.19 | $14.29 | $14.10 | $14.18 | 949 078 |
| 2020-10-06 | $14.38 | $14.39 | $14.08 | $14.13 | 1 126 998 |
| 2020-10-05 | $14.41 | $14.49 | $14.25 | $14.28 | 1 114 873 |
| 2020-10-02 | $14.05 | $14.41 | $14.00 | $14.34 | 1 741 046 |
| 2020-10-01 | $13.96 | $14.37 | $13.96 | $14.36 | 2 696 704 |
| 2020-09-30 | $14.22 | $14.22 | $13.92 | $13.95 | 2 397 578 |
| 2020-09-29 | $14.11 | $14.17 | $13.77 | $13.94 | 1 640 725 |
| 2020-09-28 | $13.82 | $14.20 | $13.76 | $14.11 | 1 968 470 |
| 2020-09-25 | $13.30 | $13.71 | $13.26 | $13.70 | 1 588 342 |
| 2020-09-24 | $13.38 | $13.48 | $13.15 | $13.27 | 2 458 067 |
| 2020-09-23 | $13.77 | $13.84 | $13.40 | $13.41 | 1 743 892 |
| 2020-09-22 | $13.72 | $13.85 | $13.65 | $13.77 | 1 216 271 |
| 2020-09-21 | $13.72 | $13.74 | $13.56 | $13.70 | 3 013 802 |
| 2020-09-18 | $13.93 | $13.96 | $13.80 | $13.81 | 3 510 632 |
