NASDAQ:ARCC
Ares Capital Corporation Stock Price (Quote)
$20.82
+0.340 (+1.66%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $19.75 | $20.86 | Thursday, 28th Mar 2024 ARCC stock ended at $20.82. This is 1.66% more than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 1.50% from a day low at $20.55 to a day high of $20.86. |
90 days | $19.75 | $20.86 | |
52 weeks | $17.53 | $20.86 |
Historical Ares Capital Corporation prices
Date | Open | High | Low | Close | Volume |
2023-06-12 | $19.15 | $19.14 | $18.93 | $19.05 | 3 669 458 |
2023-06-09 | $19.10 | $19.18 | $18.97 | $19.11 | 3 187 204 |
2023-06-08 | $19.03 | $19.19 | $18.96 | $19.08 | 8 037 881 |
2023-06-07 | $19.11 | $19.20 | $19.02 | $19.03 | 5 763 133 |
2023-06-06 | $19.08 | $19.21 | $18.96 | $19.07 | 3 679 572 |
2023-06-05 | $19.07 | $19.15 | $19.00 | $19.08 | 2 775 605 |
2023-06-02 | $19.16 | $19.20 | $19.03 | $19.09 | 5 039 567 |
2023-06-01 | $18.75 | $19.02 | $18.75 | $19.02 | 2 319 261 |
2023-05-31 | $18.86 | $18.88 | $18.72 | $18.74 | 1 829 446 |
2023-05-30 | $18.87 | $18.92 | $18.77 | $18.88 | 1 496 282 |
2023-05-26 | $18.80 | $18.85 | $18.63 | $18.82 | 1 408 356 |
2023-05-25 | $18.70 | $18.83 | $18.59 | $18.67 | 2 352 384 |
2023-05-24 | $18.64 | $18.81 | $18.40 | $18.75 | 2 751 998 |
2023-05-23 | $18.76 | $18.92 | $18.70 | $18.74 | 2 176 625 |
2023-05-22 | $18.82 | $18.87 | $18.70 | $18.77 | 1 901 717 |
2023-05-19 | $18.62 | $18.87 | $18.60 | $18.72 | 2 813 919 |
2023-05-18 | $18.40 | $18.60 | $18.34 | $18.58 | 2 279 003 |
2023-05-17 | $18.28 | $18.44 | $18.16 | $18.40 | 1 893 357 |
2023-05-16 | $18.37 | $18.41 | $18.09 | $18.11 | 2 239 345 |
2023-05-15 | $18.33 | $18.43 | $18.31 | $18.39 | 1 718 053 |
2023-05-12 | $18.25 | $18.33 | $18.20 | $18.25 | 1 858 773 |
2023-05-11 | $18.27 | $18.27 | $18.07 | $18.23 | 1 708 675 |
2023-05-10 | $18.39 | $18.45 | $18.22 | $18.31 | 1 694 179 |
2023-05-09 | $18.35 | $18.39 | $18.13 | $18.23 | 1 673 219 |
2023-05-08 | $18.31 | $18.47 | $18.23 | $18.42 | 2 081 116 |