NASDAQ:ARCC
Ares Capital Corporation Stock Price (Quote)
$20.61
-0.200 (-0.96%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $20.13 | $20.94 | Tuesday, 30th Apr 2024 ARCC stock ended at $20.61. This is 0.96% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 1.55% from a day low at $20.59 to a day high of $20.91. |
| 90 days | $19.75 | $20.94 | |
| 52 weeks | $17.53 | $20.94 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Jan 29, 2016 | $13.52 | $13.52 | $13.52 | $13.52 | 1 353 300 |
| Jan 28, 2016 | $13.39 | $13.39 | $13.39 | $13.39 | 1 136 200 |
| Jan 27, 2016 | $13.37 | $13.37 | $13.37 | $13.37 | 2 095 500 |
| Jan 26, 2016 | $13.47 | $13.47 | $13.47 | $13.47 | 1 331 500 |
| Jan 25, 2016 | $13.25 | $13.25 | $13.25 | $13.25 | 1 624 500 |
| Jan 22, 2016 | $13.43 | $13.43 | $13.43 | $13.43 | 1 559 400 |
| Jan 21, 2016 | $13.03 | $13.03 | $13.03 | $13.03 | 1 953 500 |
| Jan 20, 2016 | $12.86 | $12.86 | $12.86 | $12.86 | 3 711 400 |
| Jan 19, 2016 | $13.19 | $13.19 | $13.19 | $13.19 | 3 162 000 |
| Jan 15, 2016 | $13.12 | $13.12 | $13.12 | $13.12 | 3 300 500 |
| Jan 14, 2016 | $13.36 | $13.36 | $13.36 | $13.36 | 2 070 500 |
| Jan 13, 2016 | $13.22 | $13.22 | $13.22 | $13.22 | 2 164 500 |
| Jan 12, 2016 | $13.59 | $13.59 | $13.59 | $13.59 | 2 419 800 |
| Jan 11, 2016 | $13.45 | $13.45 | $13.45 | $13.45 | 2 523 200 |
| Jan 08, 2016 | $13.53 | $13.53 | $13.53 | $13.53 | 1 902 000 |
| Jan 07, 2016 | $13.70 | $13.70 | $13.70 | $13.70 | 2 210 700 |
| Jan 06, 2016 | $14.15 | $14.15 | $14.15 | $14.15 | 2 168 700 |
| Jan 05, 2016 | $14.19 | $14.19 | $14.19 | $14.19 | 1 483 400 |
