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.

DateOpenCloseChangeLowHighVolume
2024-03-2820.6220.82↑$0.20 (0.97%)20.5420.867.45M
2024-03-2720.3520.48↑$0.13 (0.64%)20.3120.494.14M
2024-03-2620.1320.24↑$0.11 (0.55%)20.0920.293.14M
2024-03-2519.9920.12↑$0.13 (0.65%)19.9920.213.64M
2024-03-2220.0419.99↓$0.05 (-0.25%)19.9220.082.27M
2024-03-2119.9520.05↑$0.10 (0.50%)19.9220.103.46M
2024-03-2019.9219.94↑$0.02 (0.10%)19.7519.964.16M
2024-03-1920.0719.95↓$0.12 (-0.60%)19.8520.104.05M
2024-03-1820.1420.05↓$0.09 (-0.45%)20.0020.194.96M
2024-03-1520.0120.19↑$0.18 (0.90%)19.9420.204M
2024-03-1420.3519.99↓$0.36 (-1.74%)19.9320.355.04M
2024-03-1320.7920.78↓$0.01 (-0.05%)20.7320.864.12M
2024-03-1220.6220.73↑$0.11 (0.53%)20.5320.744.35M
2024-03-1120.6020.54↓$0.06 (-0.29%)20.5020.714.15M
2024-03-0820.5120.51↑$0.00 (0.00%)20.4920.653.38M
2024-03-0720.4620.46↓$0.00 (0.00%)20.3820.493.55M
2024-03-0620.3120.39↑$0.08 (0.39%)20.2720.442.94M
2024-03-0520.3220.23↓$0.09 (-0.44%)20.2120.383.79M
2024-03-0420.2720.32↑$0.05 (0.25%)20.2120.373.46M
2024-03-0120.2720.23↓$0.04 (-0.20%)20.1520.292.69M
2024-02-2920.2520.23↓$0.02 (-0.10%)20.1320.252.45M
2024-02-2820.2320.16↓$0.07 (-0.35%)20.1020.254.20M
2024-02-2720.1420.22↑$0.08 (0.40%)20.0120.284.97M
2024-02-2620.1120.07↓$0.04 (-0.20%)20.0320.183.25M
2024-02-2320.1620.11↓$0.05 (-0.25%)20.0520.173.87M
2024-02-2220.0420.11↑$0.07 (0.35%)19.9720.124.99M
2024-02-2120.1720.03↓$0.14 (-0.69%)19.9420.174.74M
2024-02-2020.1720.11↓$0.06 (-0.30%)20.0220.184.60M
2024-02-1620.1420.15↑$0.01 (0.05%)20.0620.194.40M
2024-02-1520.2820.17↓$0.11 (-0.54%)20.1420.374.49M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.