NASDAQ:ARCC
Ares Capital Corporation Stock Price (Quote)
$20.78
+0.150 (+0.727%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $20.13 | $20.86 | Friday, 26th Apr 2024 ARCC stock ended at $20.78. This is 0.727% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 0.97% from a day low at $20.64 to a day high of $20.84. |
| 90 days | $19.75 | $20.86 | |
| 52 weeks | $17.53 | $20.86 |
| Date | Open | High | Low | Close | Volume |
| Apr 12, 2016 | $15.07 | $15.07 | $15.07 | $15.07 | 807 357 |
| Apr 11, 2016 | $14.97 | $14.97 | $14.97 | $14.97 | 1 056 026 |
| Apr 08, 2016 | $14.89 | $14.89 | $14.89 | $14.89 | 953 968 |
| Apr 07, 2016 | $14.84 | $14.84 | $14.84 | $14.84 | 1 022 395 |
| Apr 06, 2016 | $14.99 | $14.99 | $14.99 | $14.99 | 963 038 |
| Apr 05, 2016 | $14.81 | $14.81 | $14.81 | $14.81 | 977 710 |
| Apr 04, 2016 | $14.95 | $14.95 | $14.95 | $14.95 | 1 415 668 |
| Apr 01, 2016 | $15.09 | $15.09 | $15.09 | $15.09 | 2 210 895 |
| Mar 31, 2016 | $14.84 | $14.84 | $14.84 | $14.84 | 2 084 782 |
| Mar 30, 2016 | $14.61 | $14.61 | $14.61 | $14.61 | 977 023 |
| Mar 29, 2016 | $14.60 | $14.60 | $14.60 | $14.60 | 743 500 |
| Mar 28, 2016 | $14.40 | $14.40 | $14.40 | $14.40 | 1 195 100 |
| Mar 24, 2016 | $14.48 | $14.48 | $14.48 | $14.48 | 1 458 200 |
| Mar 23, 2016 | $14.18 | $14.18 | $14.18 | $14.18 | 1 140 000 |
| Mar 22, 2016 | $14.35 | $14.35 | $14.35 | $14.35 | 1 022 400 |
| Mar 21, 2016 | $14.32 | $14.32 | $14.32 | $14.32 | 882 500 |
| Mar 18, 2016 | $14.28 | $14.28 | $14.28 | $14.28 | 1 928 200 |
| Mar 17, 2016 | $14.26 | $14.26 | $14.26 | $14.26 | 1 307 200 |
| Mar 16, 2016 | $14.06 | $14.06 | $14.06 | $14.06 | 1 556 500 |
| Mar 15, 2016 | $13.88 | $13.88 | $13.88 | $13.88 | 1 346 900 |
| Mar 14, 2016 | $13.94 | $13.94 | $13.94 | $13.94 | 1 381 000 |
| Mar 11, 2016 | $13.98 | $13.98 | $13.98 | $13.98 | 2 303 700 |
| Mar 10, 2016 | $13.63 | $13.63 | $13.63 | $13.63 | 2 224 600 |
| Mar 09, 2016 | $13.76 | $13.76 | $13.76 | $13.76 | 1 543 300 |
| Mar 08, 2016 | $13.80 | $13.80 | $13.80 | $13.80 | 2 089 800 |
