NASDAQ:ARCC
Ares Capital Corporation Stock Price (Quote)
$20.42
+0.0900 (+0.443%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $19.75 | $20.86 | Thursday, 18th Apr 2024 ARCC stock ended at $20.42. This is 0.443% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 0.89% from a day low at $20.27 to a day high of $20.45. |
| 90 days | $19.75 | $20.86 | |
| 52 weeks | $17.53 | $20.86 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| 2023-11-01 | $18.99 | $19.21 | $18.97 | $19.19 | 2 225 369 |
| 2023-10-31 | $19.03 | $19.15 | $18.86 | $18.96 | 2 926 590 |
| 2023-10-30 | $18.76 | $18.99 | $18.73 | $18.99 | 3 490 185 |
| 2023-10-27 | $18.99 | $18.99 | $18.59 | $18.66 | 3 020 638 |
| 2023-10-26 | $18.90 | $19.02 | $18.86 | $18.89 | 2 286 310 |
| 2023-10-25 | $19.00 | $19.12 | $18.80 | $18.90 | 2 801 697 |
| 2023-10-24 | $19.10 | $19.34 | $18.88 | $18.99 | 4 052 128 |
| 2023-10-23 | $18.68 | $18.90 | $18.55 | $18.81 | 5 072 319 |
| 2023-10-20 | $18.99 | $19.01 | $18.61 | $18.79 | 3 201 318 |
| 2023-10-19 | $19.24 | $19.26 | $18.87 | $18.92 | 3 637 435 |
