NASDAQ:ARCC
Ares Capital Corporation Stock Price (Quote)
$20.61
-0.200 (-0.96%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $20.13 | $20.94 | Tuesday, 30th Apr 2024 ARCC stock ended at $20.61. This is 0.96% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 1.55% from a day low at $20.59 to a day high of $20.91. |
| 90 days | $19.75 | $20.94 | |
| 52 weeks | $17.53 | $20.94 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Aug 19, 2020 | $14.23 | $14.25 | $14.06 | $14.15 | 2 103 786 |
| Aug 18, 2020 | $14.38 | $14.44 | $14.19 | $14.25 | 1 888 123 |
| Aug 17, 2020 | $14.61 | $14.61 | $14.20 | $14.35 | 2 564 386 |
| Aug 14, 2020 | $14.65 | $14.73 | $14.48 | $14.57 | 2 756 157 |
| Aug 13, 2020 | $14.99 | $15.08 | $14.75 | $14.80 | 2 254 616 |
| Aug 12, 2020 | $15.07 | $15.11 | $14.83 | $15.00 | 2 227 211 |
| Aug 11, 2020 | $15.13 | $15.16 | $14.87 | $14.91 | 1 850 663 |
| Aug 10, 2020 | $14.93 | $15.18 | $14.86 | $15.02 | 2 397 806 |
| Aug 07, 2020 | $14.55 | $14.94 | $14.50 | $14.87 | 2 577 550 |
| Aug 06, 2020 | $14.73 | $14.82 | $14.53 | $14.56 | 1 504 577 |
| Aug 05, 2020 | $14.71 | $14.84 | $14.61 | $14.78 | 2 358 175 |
| Aug 04, 2020 | $14.43 | $14.78 | $14.33 | $14.55 | 2 728 554 |
| Aug 03, 2020 | $14.13 | $14.57 | $14.08 | $14.43 | 3 749 932 |
| Jul 31, 2020 | $13.95 | $14.12 | $13.85 | $14.10 | 1 706 713 |
| Jul 30, 2020 | $13.76 | $13.94 | $13.69 | $13.91 | 1 475 715 |
| Jul 29, 2020 | $13.65 | $13.91 | $13.59 | $13.91 | 1 342 550 |
| Jul 28, 2020 | $13.65 | $13.77 | $13.50 | $13.70 | 1 727 887 |
| Jul 27, 2020 | $13.81 | $13.85 | $13.59 | $13.66 | 1 750 809 |
| Jul 24, 2020 | $14.06 | $14.14 | $13.76 | $13.77 | 1 726 351 |
| Jul 23, 2020 | $14.09 | $14.31 | $13.92 | $14.06 | 1 557 151 |
| Jul 22, 2020 | $13.85 | $14.22 | $13.85 | $14.10 | 1 916 900 |
