Struggling With Great Stock Picks? Discover StockInvest.us Top Gems!
$21.10
+0.180 (+0.86%)
At Close: May 10, 2024
Forecast Earnings Dividends Fundamentals Insider Trading Signals Historical Prices Predictions News Profile

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

Historical Ares Capital Corporation prices

Date Open High Low Close Volume
Nov 28, 2016 $16.23 $16.24 $15.92 $15.95 1 772 509
Nov 25, 2016 $15.83 $16.24 $15.81 $16.24 1 820 176
Nov 23, 2016 $15.80 $15.80 $15.72 $15.76 785 996
Nov 22, 2016 $15.80 $15.87 $15.76 $15.78 2 046 687
Nov 21, 2016 $15.78 $15.88 $15.66 $15.73 4 283 842
Nov 18, 2016 $15.70 $15.72 $15.57 $15.70 2 716 019
Nov 17, 2016 $15.56 $15.68 $15.53 $15.64 2 119 554
Nov 16, 2016 $15.50 $15.57 $15.47 $15.52 1 475 363
Nov 15, 2016 $15.41 $15.58 $15.38 $15.49 1 916 399
Nov 14, 2016 $15.53 $15.53 $15.42 $15.47 3 070 483
Nov 11, 2016 $15.50 $15.56 $15.44 $15.49 1 357 951
Nov 10, 2016 $15.54 $15.68 $15.49 $15.53 2 746 781
Nov 09, 2016 $15.02 $15.53 $15.01 $15.41 2 738 404
Nov 08, 2016 $15.25 $15.25 $15.25 $15.25 1 727 184
Nov 07, 2016 $15.39 $15.40 $15.18 $15.26 1 552 300
Nov 04, 2016 $15.21 $15.39 $15.20 $15.27 2 294 700
Nov 03, 2016 $15.19 $15.30 $15.10 $15.22 2 587 900
Nov 02, 2016 $15.12 $15.27 $15.05 $15.23 2 211 100
Nov 01, 2016 $15.30 $15.33 $15.13 $15.16 2 266 300
Oct 31, 2016 $15.48 $15.49 $15.28 $15.30 1 372 800
Oct 28, 2016 $15.46 $15.52 $15.38 $15.48 1 967 400
Oct 27, 2016 $15.53 $15.56 $15.36 $15.39 2 254 500
Oct 26, 2016 $15.58 $15.59 $15.42 $15.55 3 171 800
Oct 25, 2016 $15.43 $15.66 $15.40 $15.63 2 892 500
Oct 24, 2016 $15.44 $15.48 $15.39 $15.44 1 425 100
Click to get the best stock tips daily for free!

About Ares Capital Corporation

Ares Capital Ares Capital Corporation is a business development company specializing in acquisition, recapitalization, mezzanine debt, restructurings, rescue financing, and leveraged buyout transactions of middle market companies. It also makes growth capital and general refinancing. It prefers to make investments in companies engaged in the basic and growth manufacturing, business services, consumer products, health care products and services, and informatio... ARCC Profile

Golden Star

Ticker Date Change Price
SXI May 08 2.97% $173.34
NVO May 08 1.37% $126.69
PAG May 07 1.42% $153.22
WMT May 06 1.02% $59.87
UNP May 06 3.42% $239.21
JPM May 06 3.53% $192.00
INGR May 03 4.94% $114.56
ASH May 03 2.28% $95.85
INVH May 03 1.13% $34.39
INTU May 03 0.483% $629.27
Unlock

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT