Ares Capital Corporation (ARCC) Historical Stock Data
20.82 ↑0.34 (1.66%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ARCC is down -0.01% a day on average. There have been 14 days where Ares Capital Corporation closed green and 16 days where ARCC closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 20.35 | 19.99 | ↓$0.36 (-1.74%) | 19.93 | 20.35 | 5.04M |
2024-03-13 | 20.79 | 20.78 | ↓$0.01 (-0.05%) | 20.73 | 20.86 | 4.12M |
2024-03-12 | 20.62 | 20.73 | ↑$0.11 (0.53%) | 20.53 | 20.74 | 4.35M |
2024-03-11 | 20.60 | 20.54 | ↓$0.06 (-0.29%) | 20.50 | 20.71 | 4.15M |
2024-03-08 | 20.51 | 20.51 | ↑$0.00 (0.00%) | 20.49 | 20.65 | 3.38M |
2024-03-07 | 20.46 | 20.46 | ↓$0.00 (0.00%) | 20.38 | 20.49 | 3.55M |
2024-03-06 | 20.31 | 20.39 | ↑$0.08 (0.39%) | 20.27 | 20.44 | 2.94M |
2024-03-05 | 20.32 | 20.23 | ↓$0.09 (-0.44%) | 20.21 | 20.38 | 3.79M |
2024-03-04 | 20.27 | 20.32 | ↑$0.05 (0.25%) | 20.21 | 20.37 | 3.46M |
2024-03-01 | 20.27 | 20.23 | ↓$0.04 (-0.20%) | 20.15 | 20.29 | 2.69M |
2024-02-29 | 20.25 | 20.23 | ↓$0.02 (-0.10%) | 20.13 | 20.25 | 2.45M |
2024-02-28 | 20.23 | 20.16 | ↓$0.07 (-0.35%) | 20.10 | 20.25 | 4.20M |
2024-02-27 | 20.14 | 20.22 | ↑$0.08 (0.40%) | 20.01 | 20.28 | 4.97M |
2024-02-26 | 20.11 | 20.07 | ↓$0.04 (-0.20%) | 20.03 | 20.18 | 3.25M |
2024-02-23 | 20.16 | 20.11 | ↓$0.05 (-0.25%) | 20.05 | 20.17 | 3.87M |
2024-02-22 | 20.04 | 20.11 | ↑$0.07 (0.35%) | 19.97 | 20.12 | 4.99M |
2024-02-21 | 20.17 | 20.03 | ↓$0.14 (-0.69%) | 19.94 | 20.17 | 4.74M |
2024-02-20 | 20.17 | 20.11 | ↓$0.06 (-0.30%) | 20.02 | 20.18 | 4.60M |
2024-02-16 | 20.14 | 20.15 | ↑$0.01 (0.05%) | 20.06 | 20.19 | 4.40M |
2024-02-15 | 20.28 | 20.17 | ↓$0.11 (-0.54%) | 20.14 | 20.37 | 4.49M |
Create an account or log in to view more rows.
$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
$ARCC another bear trap
$ARCC fake wall lets break it