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 |
| Jun 01, 2016 | $14.90 | $14.90 | $14.90 | $14.90 | 2 230 844 |
| May 31, 2016 | $14.84 | $14.84 | $14.84 | $14.84 | 2 178 852 |
| May 27, 2016 | $14.89 | $14.89 | $14.89 | $14.89 | 2 359 993 |
| May 26, 2016 | $14.82 | $14.82 | $14.82 | $14.82 | 4 424 891 |
| May 25, 2016 | $14.97 | $14.97 | $14.97 | $14.97 | 2 152 692 |
| May 24, 2016 | $15.01 | $15.01 | $15.01 | $15.01 | 4 000 650 |
| May 23, 2016 | $14.83 | $14.83 | $14.83 | $14.83 | 8 842 692 |
| May 20, 2016 | $15.19 | $15.19 | $15.19 | $15.19 | 1 209 575 |
| May 19, 2016 | $15.02 | $15.02 | $15.02 | $15.02 | 1 428 971 |
| May 18, 2016 | $15.24 | $15.24 | $15.24 | $15.24 | 890 202 |
| May 17, 2016 | $15.31 | $15.31 | $15.31 | $15.31 | 903 581 |
| May 16, 2016 | $15.28 | $15.28 | $15.28 | $15.28 | 963 966 |
| May 13, 2016 | $15.26 | $15.26 | $15.26 | $15.26 | 701 244 |
| May 12, 2016 | $15.31 | $15.31 | $15.31 | $15.31 | 754 424 |
| May 11, 2016 | $15.24 | $15.24 | $15.24 | $15.24 | 765 175 |
| May 10, 2016 | $15.31 | $15.31 | $15.31 | $15.31 | 912 973 |
| May 09, 2016 | $15.12 | $15.12 | $15.12 | $15.12 | 1 107 139 |
| May 06, 2016 | $15.17 | $15.17 | $15.17 | $15.17 | 661 826 |
| May 05, 2016 | $15.09 | $15.09 | $15.09 | $15.09 | 834 221 |
| May 04, 2016 | $15.26 | $15.26 | $15.26 | $15.26 | 1 051 271 |
| May 03, 2016 | $15.08 | $15.08 | $15.08 | $15.08 | 1 027 122 |
| May 02, 2016 | $15.18 | $15.18 | $15.18 | $15.18 | 847 319 |
| Apr 29, 2016 | $15.19 | $15.19 | $15.19 | $15.19 | 1 032 390 |
| Apr 28, 2016 | $15.20 | $15.20 | $15.20 | $15.20 | 797 307 |
| Apr 27, 2016 | $15.38 | $15.38 | $15.38 | $15.38 | 1 038 916 |
