Ares Capital Corporation (ARCC) Historical Stock Data
20.78 ↑0.15 (0.73%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ARCC is up 0.10% a day on average. There have been 18 days where Ares Capital Corporation closed green and 12 days where ARCC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 20.64 | 20.78 | ↑$0.14 (0.68%) | 20.64 | 20.84 | 2.64M |
| 2024-04-25 | 20.75 | 20.63 | ↓$0.12 (-0.58%) | 20.62 | 20.75 | 2.27M |
| 2024-04-24 | 20.74 | 20.79 | ↑$0.05 (0.24%) | 20.68 | 20.81 | 2.13M |
| 2024-04-23 | 20.65 | 20.74 | ↑$0.09 (0.44%) | 20.61 | 20.75 | 2.08M |
| 2024-04-22 | 20.60 | 20.66 | ↑$0.06 (0.29%) | 20.56 | 20.69 | 2.79M |
| 2024-04-19 | 20.41 | 20.59 | ↑$0.18 (0.88%) | 20.41 | 20.66 | 2.43M |
| 2024-04-18 | 20.33 | 20.42 | ↑$0.09 (0.44%) | 20.26 | 20.45 | 1.99M |
| 2024-04-17 | 20.28 | 20.33 | ↑$0.05 (0.25%) | 20.21 | 20.44 | 1.99M |
| 2024-04-16 | 20.20 | 20.24 | ↑$0.04 (0.20%) | 20.13 | 20.32 | 3.16M |
| 2024-04-15 | 20.37 | 20.24 | ↓$0.13 (-0.64%) | 20.15 | 20.50 | 2.73M |
| 2024-04-12 | 20.52 | 20.28 | ↓$0.24 (-1.17%) | 20.22 | 20.58 | 2.83M |
| 2024-04-11 | 20.36 | 20.52 | ↑$0.16 (0.79%) | 20.32 | 20.56 | 2.96M |
| 2024-04-10 | 20.42 | 20.39 | ↓$0.03 (-0.15%) | 20.28 | 20.51 | 3.01M |
| 2024-04-09 | 20.62 | 20.53 | ↓$0.09 (-0.44%) | 20.45 | 20.62 | 1.94M |
| 2024-04-08 | 20.58 | 20.56 | ↓$0.02 (-0.10%) | 20.49 | 20.62 | 2.14M |
| 2024-04-05 | 20.40 | 20.57 | ↑$0.17 (0.83%) | 20.36 | 20.58 | 2.07M |
| 2024-04-04 | 20.58 | 20.36 | ↓$0.22 (-1.07%) | 20.36 | 20.62 | 2.43M |
| 2024-04-03 | 20.49 | 20.48 | ↓$0.01 (-0.05%) | 20.43 | 20.53 | 2.25M |
| 2024-04-02 | 20.38 | 20.53 | ↑$0.15 (0.74%) | 20.34 | 20.54 | 3.44M |
| 2024-04-01 | 20.75 | 20.39 | ↓$0.36 (-1.73%) | 20.33 | 20.82 | 4.73M |
| 2024-03-28 | 20.62 | 20.82 | ↑$0.20 (0.97%) | 20.54 | 20.86 | 7.45M |
| 2024-03-27 | 20.35 | 20.48 | ↑$0.13 (0.64%) | 20.31 | 20.49 | 4.14M |
| 2024-03-26 | 20.13 | 20.24 | ↑$0.11 (0.55%) | 20.09 | 20.29 | 3.14M |
| 2024-03-25 | 19.99 | 20.12 | ↑$0.13 (0.65%) | 19.99 | 20.21 | 3.64M |
| 2024-03-22 | 20.04 | 19.99 | ↓$0.05 (-0.25%) | 19.92 | 20.08 | 2.27M |
| 2024-03-21 | 19.95 | 20.05 | ↑$0.10 (0.50%) | 19.92 | 20.10 | 3.46M |
| 2024-03-20 | 19.92 | 19.94 | ↑$0.02 (0.10%) | 19.75 | 19.96 | 4.16M |
| 2024-03-19 | 20.07 | 19.95 | ↓$0.12 (-0.60%) | 19.85 | 20.10 | 4.05M |
| 2024-03-18 | 20.14 | 20.05 | ↓$0.09 (-0.45%) | 20.00 | 20.19 | 4.96M |
| 2024-03-15 | 20.01 | 20.19 | ↑$0.18 (0.90%) | 19.94 | 20.20 | 4M |
Create an account or log in to view more rows.
$ARCC Buy it up so it crashes harder in the next two trading days
$ARCC Bull flag forming?
$ARCC lets see if it can hold the line
$ARCC FYI - leaning bullish
$ARCC let’s go baby!
$ARCC im in.
$ARCC hi hi
$ARCC unstoppable up wow
$ARCC added more calls on that drop
$ARCC holding unfortunately lol