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 |
| Sep 16, 2016 | $15.43 | $15.60 | $15.30 | $15.44 | 2 609 500 |
| Sep 15, 2016 | $15.28 | $15.61 | $15.26 | $15.50 | 2 562 800 |
| Sep 14, 2016 | $15.35 | $15.41 | $15.22 | $15.27 | 2 015 500 |
| Sep 13, 2016 | $15.47 | $15.58 | $15.30 | $15.36 | 4 704 800 |
| Sep 12, 2016 | $15.77 | $15.95 | $15.58 | $15.49 | 3 719 400 |
| Sep 09, 2016 | $16.29 | $16.29 | $15.86 | $15.49 | 2 346 000 |
| Sep 08, 2016 | $16.38 | $16.40 | $16.27 | $15.91 | 1 767 500 |
| Sep 07, 2016 | $16.42 | $16.43 | $16.24 | $16.01 | 1 910 000 |
| Sep 06, 2016 | $16.40 | $16.40 | $16.31 | $15.99 | 4 698 900 |
| Sep 02, 2016 | $16.18 | $16.40 | $16.17 | $16.00 | 2 487 000 |
| Sep 01, 2016 | $16.15 | $16.20 | $16.03 | $15.77 | 1 769 100 |
| Aug 31, 2016 | $16.19 | $16.19 | $16.02 | $15.77 | 1 952 600 |
| Aug 30, 2016 | $16.12 | $16.17 | $16.06 | $15.78 | 2 320 800 |
| Aug 29, 2016 | $16.01 | $16.11 | $16.00 | $15.72 | 1 205 400 |
| Aug 26, 2016 | $15.92 | $16.02 | $15.91 | $15.62 | 1 775 800 |
| Aug 25, 2016 | $15.94 | $15.98 | $15.88 | $15.55 | 1 518 000 |
| Aug 24, 2016 | $15.95 | $15.97 | $15.86 | $15.54 | 1 601 000 |
| Aug 23, 2016 | $15.81 | $15.94 | $15.78 | $15.54 | 1 710 500 |
| Aug 22, 2016 | $15.72 | $15.83 | $15.72 | $15.38 | 2 059 700 |
| Aug 19, 2016 | $15.64 | $15.75 | $15.62 | $15.30 | 1 351 300 |
| Aug 18, 2016 | $15.55 | $15.71 | $15.52 | $15.33 | 1 407 800 |
| Aug 17, 2016 | $15.49 | $15.62 | $15.43 | $15.19 | 1 154 600 |
| Aug 16, 2016 | $15.47 | $15.51 | $15.42 | $15.08 | 1 337 400 |
| Aug 15, 2016 | $15.51 | $15.51 | $15.44 | $15.10 | 1 162 800 |
| Aug 12, 2016 | $15.48 | $15.50 | $15.42 | $15.09 | 853 500 |
