NASDAQ:ARCC
Ares Capital Corporation Stock Price (Quote)
$21.17
-0.0800 (-0.376%)
At Close: May 15, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $20.13 | $21.40 | Wednesday, 15th May 2024 ARCC stock ended at $21.17. This is 0.376% less than the trading day before Tuesday, 14th May 2024. During the day the stock fluctuated 0.95% from a day low at $21.14 to a day high of $21.34. |
90 days | $19.75 | $21.40 | |
52 weeks | $18.01 | $21.40 |
Date | Open | High | Low | Close | Volume |
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 |
May 13, 2020 | $13.48 | $13.58 | $12.56 | $12.89 | 3 497 897 |
May 12, 2020 | $13.90 | $14.03 | $13.56 | $13.58 | 2 069 067 |
May 11, 2020 | $13.40 | $13.85 | $13.28 | $13.81 | 2 332 468 |
May 08, 2020 | $13.43 | $13.67 | $13.28 | $13.57 | 1 833 878 |
May 07, 2020 | $13.45 | $13.66 | $13.20 | $13.24 | 2 894 849 |
May 06, 2020 | $12.78 | $13.40 | $12.68 | $13.20 | 4 595 844 |
May 05, 2020 | $13.18 | $13.60 | $12.62 | $12.70 | 3 674 568 |
May 04, 2020 | $12.07 | $12.43 | $11.93 | $12.41 | 3 506 609 |
May 01, 2020 | $12.54 | $12.55 | $12.17 | $12.39 | 2 393 581 |
Apr 30, 2020 | $12.81 | $13.05 | $12.54 | $12.84 | 2 382 352 |
Apr 29, 2020 | $12.70 | $13.09 | $12.68 | $13.01 | 3 640 117 |
Apr 28, 2020 | $12.79 | $12.99 | $12.25 | $12.30 | 3 643 335 |
Apr 27, 2020 | $11.77 | $12.50 | $11.68 | $12.26 | 5 438 258 |
Apr 24, 2020 | $11.36 | $11.74 | $11.17 | $11.65 | 4 085 867 |
Apr 23, 2020 | $11.46 | $11.46 | $11.01 | $11.35 | 2 841 154 |
Apr 22, 2020 | $11.46 | $11.54 | $11.08 | $11.16 | 3 006 373 |
Apr 21, 2020 | $11.25 | $11.65 | $11.05 | $11.22 | 3 525 648 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use ARCC stock historical prices to predict future price movements?
Trend Analysis: Examine the ARCC stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the ARCC stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.