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
Click to get the best stock tips daily for free!

About Ares Capital Corporation

Ares Capital Ares Capital Corporation is a business development company specializing in acquisition, recapitalization, mezzanine debt, restructurings, rescue financing, and leveraged buyout transactions of middle market companies. It also makes growth capital and general refinancing. It prefers to make investments in companies engaged in the basic and growth manufacturing, business services, consumer products, health care products and services, and informatio... ARCC Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT