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 |
| Jul 07, 2016 | $13.97 | $14.11 | $13.96 | $13.67 | 2 219 400 |
| Jul 06, 2016 | $14.15 | $14.16 | $13.85 | $13.68 | 3 875 700 |
| Jul 05, 2016 | $14.08 | $14.18 | $14.03 | $13.82 | 3 562 900 |
| Jul 01, 2016 | $14.04 | $14.26 | $13.97 | $13.91 | 4 397 600 |
| Jun 30, 2016 | $14.52 | $14.55 | $14.08 | $13.86 | 4 796 200 |
| Jun 29, 2016 | $14.20 | $14.38 | $14.14 | $14.01 | 1 462 300 |
| Jun 28, 2016 | $14.00 | $14.17 | $13.93 | $13.77 | 2 045 000 |
| Jun 27, 2016 | $14.04 | $14.14 | $13.87 | $13.54 | 2 565 200 |
| Jun 24, 2016 | $14.07 | $14.41 | $13.99 | $13.91 | 2 769 900 |
| Jun 23, 2016 | $14.36 | $14.47 | $14.28 | $14.09 | 2 586 500 |
| Jun 22, 2016 | $14.24 | $14.33 | $14.22 | $13.94 | 1 613 500 |
| Jun 21, 2016 | $14.18 | $14.28 | $14.07 | $13.87 | 1 795 700 |
| Jun 20, 2016 | $14.20 | $14.24 | $14.11 | $13.79 | 3 475 900 |
| Jun 17, 2016 | $14.12 | $14.20 | $13.99 | $13.68 | 2 736 000 |
| Jun 16, 2016 | $14.18 | $14.18 | $14.18 | $14.18 | 1 909 634 |
| Jun 15, 2016 | $14.20 | $14.20 | $14.20 | $14.20 | 2 540 001 |
| Jun 14, 2016 | $14.01 | $14.01 | $14.01 | $14.01 | 2 636 633 |
| Jun 13, 2016 | $14.26 | $14.26 | $14.26 | $14.26 | 2 960 783 |
| Jun 10, 2016 | $14.49 | $14.49 | $14.49 | $14.49 | 2 526 490 |
| Jun 09, 2016 | $14.58 | $14.58 | $14.58 | $14.58 | 2 418 955 |
| Jun 08, 2016 | $14.63 | $14.63 | $14.63 | $14.63 | 3 600 906 |
| Jun 07, 2016 | $14.76 | $14.76 | $14.76 | $14.76 | 2 293 611 |
| Jun 06, 2016 | $14.76 | $14.76 | $14.76 | $14.76 | 2 252 692 |
| Jun 03, 2016 | $14.77 | $14.77 | $14.77 | $14.77 | 2 374 352 |
| Jun 02, 2016 | $14.85 | $14.85 | $14.85 | $14.85 | 2 147 019 |
