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 |
| Oct 21, 2016 | $15.30 | $15.43 | $15.22 | $15.34 | 1 266 100 |
| Oct 20, 2016 | $15.37 | $15.37 | $15.23 | $15.30 | 1 880 600 |
| Oct 19, 2016 | $15.29 | $15.41 | $15.23 | $15.40 | 1 256 900 |
| Oct 18, 2016 | $15.16 | $15.31 | $15.16 | $15.23 | 1 737 300 |
| Oct 17, 2016 | $15.20 | $15.31 | $15.16 | $15.16 | 2 642 500 |
| Oct 14, 2016 | $15.42 | $15.50 | $15.13 | $15.24 | 2 615 000 |
| Oct 13, 2016 | $15.35 | $15.42 | $15.22 | $15.37 | 1 345 800 |
| Oct 12, 2016 | $15.33 | $15.50 | $15.31 | $15.42 | 874 600 |
| Oct 11, 2016 | $15.47 | $15.48 | $15.30 | $15.34 | 1 725 600 |
| Oct 10, 2016 | $15.50 | $15.55 | $15.46 | $15.48 | 878 800 |
| Oct 07, 2016 | $15.47 | $15.51 | $15.41 | $15.50 | 840 800 |
| Oct 06, 2016 | $15.53 | $15.55 | $15.44 | $15.44 | 1 700 100 |
| Oct 05, 2016 | $15.54 | $15.62 | $15.54 | $15.54 | 2 008 000 |
| Oct 04, 2016 | $15.56 | $15.59 | $15.41 | $15.54 | 2 260 200 |
| Oct 03, 2016 | $15.55 | $15.60 | $15.48 | $15.54 | 3 387 300 |
| Sep 30, 2016 | $15.61 | $15.64 | $15.50 | $15.50 | 2 604 200 |
| Sep 29, 2016 | $15.54 | $15.65 | $15.46 | $15.46 | 2 165 000 |
| Sep 28, 2016 | $15.50 | $15.55 | $15.33 | $15.53 | 1 849 900 |
| Sep 27, 2016 | $15.49 | $15.50 | $15.39 | $15.50 | 1 722 600 |
| Sep 26, 2016 | $15.51 | $15.56 | $15.38 | $15.44 | 1 370 100 |
| Sep 23, 2016 | $15.46 | $15.57 | $15.46 | $15.57 | 1 808 100 |
| Sep 22, 2016 | $15.68 | $15.74 | $15.46 | $15.55 | 2 440 400 |
| Sep 21, 2016 | $15.59 | $15.74 | $15.48 | $15.57 | 1 944 300 |
| Sep 20, 2016 | $15.60 | $15.72 | $15.53 | $15.58 | 2 163 400 |
| Sep 19, 2016 | $15.52 | $15.77 | $15.47 | $15.54 | 2 024 700 |
