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 |
| Sep 24, 2020 | $13.38 | $13.48 | $13.15 | $13.27 | 2 458 067 |
| Sep 23, 2020 | $13.77 | $13.84 | $13.40 | $13.41 | 1 743 892 |
| Sep 22, 2020 | $13.72 | $13.85 | $13.65 | $13.77 | 1 216 271 |
| Sep 21, 2020 | $13.72 | $13.74 | $13.56 | $13.70 | 3 013 802 |
| Sep 18, 2020 | $13.93 | $13.96 | $13.80 | $13.81 | 3 510 632 |
| Sep 17, 2020 | $13.96 | $14.00 | $13.89 | $13.92 | 1 817 017 |
| Sep 16, 2020 | $14.09 | $14.11 | $13.96 | $13.98 | 2 230 468 |
| Sep 15, 2020 | $14.26 | $14.29 | $14.03 | $14.05 | 1 912 156 |
| Sep 14, 2020 | $14.25 | $14.33 | $14.09 | $14.25 | 2 116 243 |
| Sep 11, 2020 | $14.37 | $14.61 | $14.36 | $14.57 | 2 640 491 |
| Sep 10, 2020 | $14.13 | $14.37 | $14.12 | $14.26 | 2 316 262 |
| Sep 09, 2020 | $14.35 | $14.35 | $14.03 | $14.05 | 3 252 882 |
| Sep 08, 2020 | $14.08 | $14.24 | $13.91 | $14.17 | 2 928 048 |
| Sep 04, 2020 | $14.43 | $14.49 | $13.82 | $14.09 | 3 732 812 |
| Sep 03, 2020 | $14.63 | $14.73 | $14.20 | $14.23 | 4 378 779 |
| Sep 02, 2020 | $14.60 | $14.67 | $14.38 | $14.60 | 1 916 990 |
| Sep 01, 2020 | $14.62 | $14.69 | $14.50 | $14.60 | 2 105 142 |
| Aug 31, 2020 | $14.77 | $14.83 | $14.57 | $14.71 | 1 808 374 |
| Aug 28, 2020 | $14.57 | $14.85 | $14.57 | $14.79 | 2 525 087 |
| Aug 27, 2020 | $14.25 | $14.52 | $14.25 | $14.48 | 1 613 842 |
| Aug 26, 2020 | $14.52 | $14.54 | $14.26 | $14.28 | 1 346 334 |
| Aug 25, 2020 | $14.72 | $14.75 | $14.33 | $14.52 | 1 614 224 |
| Aug 24, 2020 | $14.36 | $14.69 | $14.34 | $14.65 | 1 769 805 |
| Aug 21, 2020 | $14.28 | $14.31 | $14.16 | $14.24 | 1 955 545 |
| Aug 20, 2020 | $14.14 | $14.41 | $14.08 | $14.28 | 1 852 151 |
