NASDAQ:ARCC
Ares Capital Corporation Stock Price (Quote)
$21.10
+0.180 (+0.86%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $20.13 | $21.14 | Friday, 10th May 2024 ARCC stock ended at $21.10. This is 0.86% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 1.15% from a day low at $20.90 to a day high of $21.14. |
| 90 days | $19.75 | $21.14 | |
| 52 weeks | $18.01 | $21.14 |
| Date | Open | High | Low | Close | Volume |
| Jan 04, 2017 | $16.53 | $17.01 | $16.53 | $16.97 | 6 783 830 |
| Jan 03, 2017 | $16.44 | $16.56 | $16.30 | $16.42 | 19 116 028 |
| Dec 30, 2016 | $16.66 | $16.66 | $16.33 | $16.49 | 3 781 063 |
| Dec 29, 2016 | $16.25 | $16.56 | $16.22 | $16.56 | 2 278 379 |
| Dec 28, 2016 | $16.25 | $16.32 | $16.19 | $16.22 | 2 445 942 |
| Dec 27, 2016 | $16.20 | $16.27 | $16.16 | $16.25 | 2 054 669 |
| Dec 23, 2016 | $16.18 | $16.19 | $16.06 | $16.16 | 1 484 929 |
| Dec 22, 2016 | $16.15 | $16.21 | $15.98 | $16.15 | 1 790 341 |
| Dec 21, 2016 | $16.10 | $16.25 | $16.01 | $16.15 | 2 702 354 |
| Dec 20, 2016 | $16.00 | $16.22 | $15.93 | $16.10 | 2 189 944 |
| Dec 19, 2016 | $15.91 | $16.07 | $15.80 | $15.98 | 2 286 380 |
| Dec 16, 2016 | $15.68 | $15.93 | $15.48 | $15.87 | 7 005 265 |
| Dec 15, 2016 | $15.98 | $16.10 | $15.64 | $15.68 | 4 522 626 |
| Dec 14, 2016 | $16.25 | $16.37 | $15.95 | $16.00 | 4 374 383 |
| Dec 13, 2016 | $16.53 | $16.58 | $16.21 | $16.34 | 4 627 128 |
| Dec 12, 2016 | $16.79 | $16.91 | $16.67 | $16.86 | 4 765 903 |
| Dec 09, 2016 | $16.44 | $16.85 | $16.30 | $16.79 | 5 386 444 |
| Dec 08, 2016 | $16.15 | $16.38 | $16.10 | $16.38 | 2 866 507 |
| Dec 07, 2016 | $16.28 | $16.30 | $16.13 | $16.15 | 2 028 888 |
| Dec 06, 2016 | $16.25 | $16.31 | $16.07 | $16.31 | 2 553 428 |
| Dec 05, 2016 | $16.18 | $16.20 | $16.07 | $16.14 | 1 593 050 |
| Dec 02, 2016 | $16.04 | $16.13 | $15.94 | $16.08 | 1 705 325 |
| Dec 01, 2016 | $16.13 | $16.14 | $16.00 | $16.04 | 1 751 654 |
| Nov 30, 2016 | $16.10 | $16.10 | $16.00 | $16.04 | 1 645 743 |
| Nov 29, 2016 | $16.01 | $16.04 | $15.93 | $16.02 | 1 552 349 |
