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 |
| Mar 07, 2016 | $13.88 | $13.88 | $13.88 | $13.88 | 1 762 800 |
| Mar 04, 2016 | $13.80 | $13.80 | $13.80 | $13.80 | 2 302 800 |
| Mar 03, 2016 | $13.77 | $13.77 | $13.77 | $13.77 | 1 979 300 |
| Mar 02, 2016 | $13.70 | $13.70 | $13.70 | $13.70 | 2 163 900 |
| Mar 01, 2016 | $13.51 | $13.51 | $13.51 | $13.51 | 2 242 800 |
| Feb 29, 2016 | $13.29 | $13.29 | $13.29 | $13.29 | 2 084 200 |
| Feb 26, 2016 | $13.14 | $13.14 | $13.14 | $13.14 | 2 112 200 |
| Feb 25, 2016 | $13.03 | $13.03 | $13.03 | $13.03 | 2 749 100 |
| Feb 24, 2016 | $12.57 | $12.57 | $12.57 | $12.57 | 2 100 700 |
| Feb 23, 2016 | $12.57 | $12.57 | $12.57 | $12.57 | 1 505 600 |
| Feb 22, 2016 | $12.48 | $12.48 | $12.48 | $12.48 | 3 643 200 |
| Feb 19, 2016 | $12.40 | $12.40 | $12.40 | $12.40 | 2 210 500 |
| Feb 18, 2016 | $12.68 | $12.68 | $12.68 | $12.68 | 2 390 900 |
| Feb 17, 2016 | $12.85 | $12.85 | $12.85 | $12.85 | 1 774 500 |
| Feb 16, 2016 | $12.59 | $12.59 | $12.59 | $12.59 | 1 789 900 |
| Feb 12, 2016 | $12.52 | $12.52 | $12.52 | $12.52 | 2 335 400 |
| Feb 11, 2016 | $12.20 | $12.20 | $12.20 | $12.20 | 2 831 300 |
| Feb 10, 2016 | $12.47 | $12.47 | $12.47 | $12.47 | 2 676 000 |
| Feb 09, 2016 | $12.64 | $12.64 | $12.64 | $12.64 | 2 270 400 |
| Feb 08, 2016 | $12.72 | $12.72 | $12.72 | $12.72 | 3 578 200 |
| Feb 05, 2016 | $13.23 | $13.23 | $13.23 | $13.23 | 1 575 400 |
| Feb 04, 2016 | $13.24 | $13.24 | $13.24 | $13.24 | 1 588 200 |
| Feb 03, 2016 | $13.33 | $13.33 | $13.33 | $13.33 | 1 865 200 |
| Feb 02, 2016 | $13.34 | $13.34 | $13.34 | $13.34 | 1 902 300 |
| Feb 01, 2016 | $13.56 | $13.56 | $13.56 | $13.56 | 942 100 |
