NASDAQ:ARCC
Ares Capital Corporation Stock Price (Quote)
$20.61
+0.0700 (+0.341%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $20.13 | $21.00 | Friday, 3rd May 2024 ARCC stock ended at $20.61. This is 0.341% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.22% from a day low at $20.45 to a day high of $20.70. |
| 90 days | $19.75 | $21.00 | |
| 52 weeks | $17.88 | $21.00 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Jun 16, 2020 | $15.60 | $15.60 | $14.93 | $15.09 | 1 997 785 |
| Jun 15, 2020 | $14.20 | $15.20 | $13.99 | $15.07 | 2 878 512 |
| Jun 12, 2020 | $14.85 | $15.22 | $14.38 | $14.79 | 3 753 760 |
| Jun 11, 2020 | $14.96 | $15.14 | $14.56 | $14.70 | 5 387 478 |
| Jun 10, 2020 | $16.01 | $16.07 | $15.23 | $15.61 | 4 158 753 |
| Jun 09, 2020 | $15.91 | $15.94 | $15.56 | $15.90 | 3 345 391 |
| Jun 08, 2020 | $15.73 | $16.29 | $15.72 | $16.20 | 3 242 496 |
| Jun 05, 2020 | $16.10 | $16.28 | $15.46 | $15.49 | 2 988 076 |
| Jun 04, 2020 | $15.60 | $15.75 | $15.30 | $15.63 | 2 523 242 |
| Jun 03, 2020 | $15.69 | $15.80 | $15.51 | $15.58 | 2 347 327 |
| Jun 02, 2020 | $15.32 | $15.50 | $15.10 | $15.44 | 3 362 772 |
| Jun 01, 2020 | $14.81 | $15.33 | $14.80 | $15.17 | 1 833 703 |
| May 29, 2020 | $14.85 | $15.07 | $14.65 | $14.75 | 2 737 986 |
| May 28, 2020 | $15.55 | $15.69 | $14.93 | $15.08 | 2 828 074 |
| May 27, 2020 | $15.74 | $15.82 | $15.03 | $15.47 | 2 093 938 |
| May 26, 2020 | $15.16 | $15.59 | $15.10 | $15.34 | 3 898 308 |
| May 22, 2020 | $14.49 | $14.79 | $14.40 | $14.72 | 2 127 718 |
| May 21, 2020 | $14.31 | $14.50 | $14.24 | $14.40 | 1 706 844 |
| May 20, 2020 | $14.24 | $14.44 | $14.08 | $14.31 | 2 057 449 |
| May 19, 2020 | $13.81 | $14.14 | $13.67 | $13.90 | 1 985 171 |
| May 18, 2020 | $13.81 | $13.99 | $13.59 | $13.76 | 2 741 583 |
| May 15, 2020 | $13.04 | $13.53 | $12.89 | $13.38 | 1 874 508 |
| May 14, 2020 | $12.63 | $13.24 | $12.18 | $13.10 | 2 832 701 |
