NASDAQ:ARCC
Ares Capital Corporation Stock Price (Quote)
$20.74
+0.0800 (+0.387%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $19.99 | $20.86 | Tuesday, 23rd Apr 2024 ARCC stock ended at $20.74. This is 0.387% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 0.679% from a day low at $20.61 to a day high of $20.75. |
| 90 days | $19.75 | $20.86 | |
| 52 weeks | $17.53 | $20.86 |
| Date | Open | High | Low | Close | Volume |
| Oct 23, 2023 | $18.68 | $18.90 | $18.55 | $18.81 | 5 072 319 |
| Oct 20, 2023 | $18.99 | $19.01 | $18.61 | $18.79 | 3 201 318 |
| Oct 19, 2023 | $19.24 | $19.26 | $18.87 | $18.92 | 3 637 435 |
| Oct 18, 2023 | $19.48 | $19.49 | $19.21 | $19.24 | 1 903 153 |
| Oct 17, 2023 | $19.33 | $19.53 | $19.33 | $19.50 | 2 543 832 |
| Oct 16, 2023 | $19.15 | $19.50 | $19.13 | $19.48 | 2 907 490 |
| Oct 13, 2023 | $19.11 | $19.18 | $19.01 | $19.03 | 1 703 000 |
| Oct 12, 2023 | $19.38 | $19.38 | $19.02 | $19.06 | 3 754 853 |
| Oct 11, 2023 | $19.26 | $19.39 | $19.18 | $19.31 | 1 746 574 |
| Oct 10, 2023 | $19.19 | $19.36 | $19.18 | $19.23 | 2 032 019 |
| Oct 09, 2023 | $18.92 | $19.24 | $18.90 | $19.19 | 1 754 000 |
| Oct 06, 2023 | $18.79 | $19.08 | $18.79 | $18.96 | 1 761 822 |
| Oct 05, 2023 | $18.73 | $18.89 | $18.73 | $18.89 | 2 245 957 |
| Oct 04, 2023 | $18.79 | $18.87 | $18.68 | $18.75 | 3 053 083 |
| Oct 03, 2023 | $19.10 | $19.15 | $18.72 | $18.78 | 4 293 813 |
| Oct 02, 2023 | $19.50 | $19.52 | $19.10 | $19.17 | 3 714 003 |
| Sep 29, 2023 | $19.73 | $19.79 | $19.46 | $19.47 | 3 575 810 |
| Sep 28, 2023 | $19.45 | $19.65 | $19.43 | $19.64 | 2 564 999 |
| Sep 27, 2023 | $19.30 | $19.59 | $19.30 | $19.43 | 3 532 686 |
| Sep 26, 2023 | $19.50 | $19.51 | $19.22 | $19.22 | 2 742 637 |
| Sep 25, 2023 | $19.19 | $19.60 | $19.20 | $19.53 | 3 632 699 |
| Sep 22, 2023 | $19.12 | $19.31 | $19.12 | $19.22 | 2 516 897 |
| Sep 21, 2023 | $19.26 | $19.30 | $19.07 | $19.08 | 2 127 323 |
| Sep 20, 2023 | $19.40 | $19.45 | $19.30 | $19.31 | 2 270 764 |
| Sep 19, 2023 | $19.33 | $19.43 | $19.31 | $19.35 | 1 864 507 |
