NASDAQ:ARCC
Ares Capital Corporation Stock Price (Quote)
$21.35
+0.150 (+0.708%)
At Close: May 24, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $20.45 | $21.53 | Friday, 24th May 2024 ARCC stock ended at $21.35. This is 0.708% more than the trading day before Thursday, 23rd May 2024. During the day the stock fluctuated 0.660% from a day low at $21.21 to a day high of $21.35. |
90 days | $19.75 | $21.53 | |
52 weeks | $18.01 | $21.53 |
Date | Open | High | Low | Close | Volume |
Mar 24, 2020 | $10.11 | $10.24 | $9.21 | $9.87 | 7 299 533 |
Mar 23, 2020 | $10.02 | $10.16 | $8.00 | $8.08 | 12 388 330 |
Mar 20, 2020 | $11.06 | $11.75 | $10.37 | $10.39 | 8 654 267 |
Mar 19, 2020 | $8.84 | $11.64 | $7.90 | $10.62 | 13 461 206 |
Mar 18, 2020 | $11.10 | $11.15 | $8.11 | $8.99 | 15 900 819 |
Mar 17, 2020 | $12.44 | $12.64 | $11.25 | $11.76 | 12 020 334 |
Mar 16, 2020 | $12.00 | $13.59 | $12.00 | $12.37 | 9 651 459 |
Mar 13, 2020 | $14.91 | $15.32 | $13.52 | $14.65 | 7 141 761 |
Mar 12, 2020 | $14.99 | $15.12 | $14.25 | $14.25 | 11 878 132 |
Mar 11, 2020 | $16.06 | $16.20 | $15.61 | $15.90 | 7 256 629 |
Mar 10, 2020 | $16.93 | $17.04 | $15.91 | $16.42 | 5 433 747 |
Mar 09, 2020 | $16.30 | $16.80 | $15.50 | $16.37 | 7 473 395 |
Mar 06, 2020 | $17.43 | $17.48 | $16.98 | $17.39 | 5 726 615 |
Mar 05, 2020 | $17.76 | $18.02 | $17.68 | $17.75 | 3 298 650 |
Mar 04, 2020 | $18.00 | $18.13 | $17.76 | $18.03 | 2 474 036 |
Mar 03, 2020 | $17.83 | $18.14 | $17.47 | $17.69 | 5 039 242 |
Mar 02, 2020 | $17.22 | $17.79 | $17.20 | $17.75 | 5 765 098 |
Feb 28, 2020 | $17.03 | $17.77 | $16.71 | $17.19 | 12 843 963 |
Feb 27, 2020 | $17.80 | $17.91 | $17.19 | $17.39 | 7 847 011 |
Feb 26, 2020 | $17.95 | $18.23 | $17.93 | $17.98 | 3 833 507 |
Feb 25, 2020 | $18.68 | $18.75 | $17.79 | $17.83 | 5 783 376 |
Feb 24, 2020 | $18.75 | $18.75 | $18.50 | $18.68 | 3 369 749 |
Feb 21, 2020 | $19.01 | $19.07 | $18.92 | $19.00 | 1 634 726 |
Feb 20, 2020 | $18.91 | $19.04 | $18.90 | $19.03 | 2 151 278 |
Feb 19, 2020 | $19.01 | $19.04 | $18.88 | $18.89 | 1 993 496 |
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.