NASDAQ:ARCC
Ares Capital Corporation Stock Price (Quote)
$20.42
+0.0900 (+0.443%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $19.75 | $20.86 | Thursday, 18th Apr 2024 ARCC stock ended at $20.42. This is 0.443% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 0.89% from a day low at $20.27 to a day high of $20.45. |
| 90 days | $19.75 | $20.86 | |
| 52 weeks | $17.53 | $20.86 |
| Date | Open | High | Low | Close | Volume |
| 2023-08-08 | $19.53 | $19.64 | $19.43 | $19.64 | 1 908 488 |
| 2023-08-07 | $19.65 | $19.65 | $19.53 | $19.62 | 1 904 009 |
| 2023-08-04 | $19.52 | $19.70 | $19.52 | $19.55 | 3 756 211 |
| 2023-08-03 | $19.38 | $19.57 | $19.28 | $19.51 | 2 208 175 |
| 2023-08-02 | $19.49 | $19.58 | $19.37 | $19.38 | 3 959 576 |
| 2023-08-01 | $19.51 | $19.62 | $19.37 | $19.53 | 3 061 299 |
| 2023-07-31 | $19.68 | $19.75 | $19.42 | $19.60 | 10 335 104 |
| 2023-07-28 | $19.70 | $19.74 | $19.46 | $19.55 | 7 909 361 |
| 2023-07-27 | $19.85 | $19.88 | $19.69 | $19.75 | 4 526 501 |
| 2023-07-26 | $19.53 | $19.98 | $19.49 | $19.81 | 8 418 094 |
| 2023-07-25 | $19.70 | $20.04 | $19.41 | $19.41 | 5 676 026 |
| 2023-07-24 | $19.52 | $19.70 | $19.51 | $19.62 | 2 047 303 |
| 2023-07-21 | $19.54 | $19.58 | $19.37 | $19.52 | 2 003 575 |
| 2023-07-20 | $19.62 | $19.63 | $19.41 | $19.47 | 2 353 552 |
| 2023-07-19 | $19.64 | $19.77 | $19.62 | $19.62 | 2 376 587 |
| 2023-07-18 | $19.37 | $19.72 | $19.38 | $19.62 | 3 695 396 |
| 2023-07-17 | $19.11 | $19.39 | $19.08 | $19.33 | 1 828 992 |
| 2023-07-14 | $19.35 | $19.35 | $19.05 | $19.19 | 1 908 366 |
| 2023-07-13 | $19.33 | $19.39 | $19.24 | $19.32 | 2 848 094 |
| 2023-07-12 | $19.23 | $19.31 | $19.19 | $19.27 | 2 487 615 |
| 2023-07-11 | $19.10 | $19.17 | $19.08 | $19.12 | 2 295 537 |
| 2023-07-10 | $19.12 | $19.21 | $18.97 | $19.06 | 2 356 051 |
| 2023-07-07 | $18.90 | $19.15 | $18.91 | $19.08 | 2 700 504 |
| 2023-07-06 | $18.80 | $18.99 | $18.63 | $18.97 | 2 791 855 |
| 2023-07-05 | $18.87 | $18.91 | $18.84 | $18.86 | 2 021 525 |
