NASDAQ:ARCC
Ares Capital Corporation Stock Price (Quote)
$20.85
+0.240 (+1.16%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $20.13 | $21.00 | Wednesday, 1st May 2024 ARCC stock ended at $20.85. This is 1.16% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 2.34% from a day low at $20.52 to a day high of $21.00. |
| 90 days | $19.75 | $21.00 | |
| 52 weeks | $17.53 | $21.00 |
| Date | Open | High | Low | Close | Volume |
| Jul 22, 2020 | $13.85 | $14.22 | $13.85 | $14.10 | 1 916 900 |
| Jul 21, 2020 | $14.10 | $14.14 | $13.75 | $13.89 | 3 119 900 |
| Jul 20, 2020 | $14.10 | $14.15 | $13.89 | $13.99 | 2 149 700 |
| Jul 17, 2020 | $14.20 | $14.30 | $13.98 | $14.16 | 1 253 500 |
| Jul 16, 2020 | $14.30 | $14.30 | $14.13 | $14.22 | 1 298 200 |
| Jul 15, 2020 | $14.35 | $14.48 | $14.24 | $14.41 | 2 006 400 |
| Jul 14, 2020 | $14.05 | $14.21 | $13.95 | $14.17 | 1 478 900 |
| Jul 13, 2020 | $14.12 | $14.37 | $13.98 | $14.06 | 1 687 300 |
| Jul 10, 2020 | $13.77 | $14.10 | $13.71 | $14.03 | 1 438 300 |
| Jul 09, 2020 | $14.25 | $14.38 | $13.65 | $13.80 | 2 368 400 |
| Jul 08, 2020 | $13.97 | $14.34 | $13.93 | $14.31 | 2 022 300 |
| Jul 07, 2020 | $14.32 | $14.36 | $13.92 | $13.97 | 1 529 600 |
| Jul 06, 2020 | $14.70 | $14.79 | $14.28 | $14.43 | 1 895 500 |
| Jul 02, 2020 | $14.95 | $15.07 | $14.46 | $14.48 | 1 978 912 |
| Jul 01, 2020 | $14.39 | $14.77 | $14.39 | $14.66 | 2 891 532 |
| Jun 30, 2020 | $14.45 | $14.63 | $14.25 | $14.45 | 2 821 040 |
| Jun 29, 2020 | $14.00 | $14.21 | $13.73 | $14.19 | 2 712 594 |
| Jun 26, 2020 | $14.29 | $14.42 | $13.92 | $13.95 | 3 178 981 |
| Jun 25, 2020 | $14.14 | $14.34 | $13.96 | $14.27 | 1 696 722 |
| Jun 24, 2020 | $14.56 | $14.60 | $13.94 | $14.28 | 2 338 890 |
| Jun 23, 2020 | $14.80 | $14.86 | $14.62 | $14.65 | 1 860 001 |
| Jun 22, 2020 | $14.78 | $14.82 | $14.47 | $14.68 | 2 112 057 |
| Jun 19, 2020 | $15.24 | $15.24 | $14.81 | $14.85 | 2 701 284 |
| Jun 18, 2020 | $14.80 | $15.08 | $14.67 | $15.01 | 1 930 058 |
| Jun 17, 2020 | $15.11 | $15.29 | $14.91 | $14.94 | 1 698 461 |
