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 |
| Aug 11, 2016 | $15.47 | $15.52 | $15.37 | $15.10 | 1 436 800 |
| Aug 10, 2016 | $15.32 | $15.48 | $15.30 | $15.04 | 1 784 300 |
| Aug 09, 2016 | $15.49 | $15.53 | $15.36 | $15.00 | 1 273 200 |
| Aug 08, 2016 | $15.50 | $15.60 | $15.45 | $15.10 | 2 412 700 |
| Aug 05, 2016 | $15.57 | $15.61 | $15.44 | $15.09 | 1 378 300 |
| Aug 04, 2016 | $15.43 | $15.56 | $15.32 | $15.17 | 2 560 600 |
| Aug 03, 2016 | $15.10 | $15.39 | $15.07 | $15.02 | 2 211 000 |
| Aug 02, 2016 | $15.25 | $15.27 | $15.10 | $14.76 | 2 658 300 |
| Aug 01, 2016 | $15.17 | $15.31 | $15.17 | $14.92 | 1 800 600 |
| Jul 29, 2016 | $15.16 | $15.22 | $15.10 | $14.78 | 1 799 400 |
| Jul 28, 2016 | $15.25 | $15.29 | $15.14 | $14.79 | 1 833 400 |
| Jul 27, 2016 | $15.29 | $15.29 | $15.20 | $14.89 | 1 208 100 |
| Jul 26, 2016 | $15.21 | $15.29 | $15.19 | $14.91 | 1 730 800 |
| Jul 25, 2016 | $15.10 | $15.31 | $15.05 | $14.91 | 3 675 400 |
| Jul 22, 2016 | $14.97 | $15.12 | $14.97 | $14.74 | 1 797 500 |
| Jul 21, 2016 | $14.88 | $15.01 | $14.83 | $14.56 | 3 063 000 |
| Jul 20, 2016 | $14.77 | $14.85 | $14.69 | $14.47 | 1 683 500 |
| Jul 19, 2016 | $14.45 | $14.70 | $14.45 | $14.33 | 2 778 100 |
| Jul 18, 2016 | $14.30 | $14.56 | $14.28 | $14.18 | 2 105 500 |
| Jul 15, 2016 | $14.20 | $14.33 | $14.20 | $13.96 | 1 325 900 |
| Jul 14, 2016 | $14.25 | $14.33 | $14.18 | $13.87 | 1 497 000 |
| Jul 13, 2016 | $14.17 | $14.23 | $14.14 | $13.87 | 2 973 300 |
| Jul 12, 2016 | $14.00 | $14.25 | $14.00 | $13.87 | 3 094 000 |
| Jul 11, 2016 | $13.97 | $14.10 | $13.96 | $13.72 | 2 599 300 |
| Jul 08, 2016 | $14.01 | $14.10 | $13.96 | $13.63 | 3 266 300 |
