NASDAQ:ARCC
Ares Capital Corporation Stock Price (Quote)
$20.48
+0.240 (+1.19%)
At Close: Mar 27, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $19.75 | $20.86 | Wednesday, 27th Mar 2024 ARCC stock ended at $20.48. This is 1.19% more than the trading day before Tuesday, 26th Mar 2024. During the day the stock fluctuated 0.89% from a day low at $20.31 to a day high of $20.49. |
90 days | $19.75 | $20.86 | |
52 weeks | $17.53 | $20.86 |
Historical Ares Capital Corporation prices
Date | Open | High | Low | Close | Volume |
2023-12-07 | $19.76 | $19.95 | $19.72 | $19.94 | 3 459 729 |
2023-12-06 | $19.80 | $19.87 | $19.71 | $19.71 | 2 931 901 |
2023-12-05 | $19.88 | $19.89 | $19.71 | $19.78 | 3 913 233 |
2023-12-04 | $19.93 | $19.95 | $19.85 | $19.86 | 3 627 925 |
2023-12-01 | $19.83 | $19.94 | $19.78 | $19.92 | 3 232 558 |
2023-11-30 | $19.82 | $19.84 | $19.75 | $19.82 | 2 592 565 |
2023-11-29 | $19.83 | $19.86 | $19.75 | $19.77 | 2 308 911 |
2023-11-28 | $19.84 | $19.87 | $19.70 | $19.75 | 3 322 520 |
2023-11-27 | $19.90 | $19.94 | $19.81 | $19.85 | 2 503 173 |
2023-11-24 | $19.88 | $19.92 | $19.79 | $19.89 | 1 270 112 |
2023-11-22 | $19.80 | $19.85 | $19.75 | $19.84 | 2 314 413 |
2023-11-21 | $19.74 | $19.80 | $19.70 | $19.74 | 2 365 207 |
2023-11-20 | $19.72 | $19.80 | $19.66 | $19.73 | 2 777 247 |
2023-11-17 | $19.70 | $19.73 | $19.63 | $19.65 | 1 984 978 |
2023-11-16 | $19.70 | $19.75 | $19.61 | $19.63 | 2 373 356 |
2023-11-15 | $19.74 | $19.76 | $19.59 | $19.69 | 3 711 657 |
2023-11-14 | $19.70 | $19.76 | $19.62 | $19.75 | 4 179 152 |
2023-11-13 | $19.61 | $19.67 | $19.51 | $19.60 | 2 271 929 |
2023-11-10 | $19.50 | $19.61 | $19.46 | $19.61 | 2 239 532 |
2023-11-09 | $19.63 | $19.74 | $19.41 | $19.46 | 2 860 682 |
2023-11-08 | $19.51 | $19.76 | $19.51 | $19.53 | 1 948 306 |
2023-11-07 | $19.62 | $19.62 | $19.43 | $19.51 | 1 501 618 |
2023-11-06 | $19.68 | $19.76 | $19.49 | $19.54 | 2 663 329 |
2023-11-03 | $19.75 | $19.76 | $19.61 | $19.66 | 3 210 618 |
2023-11-02 | $19.25 | $19.60 | $19.24 | $19.59 | 3 210 916 |