NASDAQ:ARCC
Ares Capital Corporation Stock Price (Quote)
$20.59
+0.170 (+0.83%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $19.75 | $20.86 | Friday, 19th Apr 2024 ARCC stock ended at $20.59. This is 0.83% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 1.21% from a day low at $20.41 to a day high of $20.66. |
| 90 days | $19.75 | $20.86 | |
| 52 weeks | $17.53 | $20.86 |
| Date | Open | High | Low | Close | Volume |
| 2023-09-14 | $19.32 | $19.37 | $19.24 | $19.30 | 3 376 243 |
| 2023-09-13 | $19.68 | $19.80 | $19.63 | $19.75 | 2 634 338 |
| 2023-09-12 | $19.71 | $19.73 | $19.62 | $19.62 | 2 442 675 |
| 2023-09-11 | $19.62 | $19.67 | $19.54 | $19.61 | 2 786 973 |
| 2023-09-08 | $19.48 | $19.60 | $19.43 | $19.57 | 2 246 904 |
| 2023-09-07 | $19.27 | $19.46 | $19.21 | $19.41 | 1 699 591 |
| 2023-09-06 | $19.35 | $19.35 | $19.18 | $19.20 | 2 915 274 |
| 2023-09-05 | $19.55 | $19.57 | $19.36 | $19.37 | 2 618 755 |
| 2023-09-01 | $19.60 | $19.62 | $19.48 | $19.50 | 1 910 052 |
| 2023-08-31 | $19.50 | $19.55 | $19.47 | $19.49 | 1 719 623 |
| 2023-08-30 | $19.45 | $19.56 | $19.43 | $19.45 | 1 914 927 |
| 2023-08-29 | $19.43 | $19.46 | $19.33 | $19.41 | 1 720 952 |
| 2023-08-28 | $19.29 | $19.40 | $19.29 | $19.36 | 2 026 157 |
| 2023-08-25 | $19.21 | $19.34 | $19.17 | $19.24 | 2 252 193 |
| 2023-08-24 | $19.23 | $19.37 | $19.16 | $19.21 | 1 645 508 |
| 2023-08-23 | $19.07 | $19.22 | $19.07 | $19.18 | 2 492 338 |
| 2023-08-22 | $19.30 | $19.31 | $19.06 | $19.07 | 2 522 106 |
| 2023-08-21 | $19.29 | $19.32 | $19.15 | $19.29 | 1 760 791 |
| 2023-08-18 | $19.10 | $19.33 | $19.07 | $19.28 | 2 416 190 |
| 2023-08-17 | $19.36 | $19.38 | $19.10 | $19.16 | 2 247 023 |
| 2023-08-16 | $19.30 | $19.41 | $19.27 | $19.31 | 2 104 400 |
| 2023-08-15 | $19.49 | $19.52 | $19.32 | $19.35 | 2 438 682 |
| 2023-08-14 | $19.55 | $19.59 | $19.47 | $19.54 | 1 776 979 |
| 2023-08-11 | $19.56 | $19.62 | $19.51 | $19.54 | 1 930 840 |
| 2023-08-10 | $19.61 | $19.63 | $19.50 | $19.56 | 2 076 993 |
