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
Click to get the best stock tips daily for free!

About Ares Capital Corporation

Ares Capital Ares Capital Corporation is a business development company specializing in acquisition, recapitalization, mezzanine debt, restructurings, rescue financing, and leveraged buyout transactions of middle market companies. It also makes growth capital and general refinancing. It prefers to make investments in companies engaged in the basic and growth manufacturing, business services, consumer products, health care products and services, and informatio... ARCC Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT