Ares Capital Corporation (ARCC) Historical Stock Data

19.37 ↑0.06 (0.34%)
As of December 2, 2022, 3:48pm EST.

Historical Data

In the past 30 trading days, ARCC is up 0.13% a day on average. There have been 19 days where Ares Capital Corporation closed green and 11 days where ARCC closed red.

DateOpenCloseChangeLowHighVolume
2022-12-0119.7019.30↓$0.40 (-2.03%)19.3019.763.60M
2022-11-3019.3119.65↑$0.34 (1.76%)19.2319.662M
2022-11-2919.3119.33↑$0.02 (0.10%)19.2619.431.40M
2022-11-2819.6819.32↓$0.36 (-1.83%)19.2219.733.49M
2022-11-2519.7019.76↑$0.06 (0.30%)19.6219.78877.75K
2022-11-2319.6319.69↑$0.06 (0.31%)19.5319.711.76M
2022-11-2219.4519.59↑$0.14 (0.72%)19.4019.651.48M
2022-11-2119.2919.39↑$0.10 (0.52%)19.2919.491.65M
2022-11-1819.4719.27↓$0.20 (-1.03%)19.1819.531.98M
2022-11-1719.2619.40↑$0.14 (0.73%)19.1019.422.25M
2022-11-1619.4619.43↓$0.03 (-0.15%)19.2719.541.85M
2022-11-1519.5919.47↓$0.12 (-0.61%)19.4319.751.96M
2022-11-1419.4719.34↓$0.13 (-0.67%)19.3319.612.19M
2022-11-1119.5019.51↑$0.01 (0.05%)19.3019.662.21M
2022-11-1019.3619.42↑$0.06 (0.31%)19.2119.533.34M
2022-11-0919.0419.04↑$0.00 (0.00%)18.9919.283.14M
2022-11-0819.0219.06↑$0.04 (0.21%)18.9819.329.07M
2022-11-0719.5319.73↑$0.20 (1.02%)19.4719.781.84M
2022-11-0419.5519.39↓$0.16 (-0.82%)19.3119.853.21M
2022-11-0319.1019.37↑$0.27 (1.41%)19.0419.511.98M
2022-11-0219.5219.35↓$0.17 (-0.87%)19.2919.791.97M
2022-11-0119.5919.58↓$0.01 (-0.05%)19.4919.741.67M
2022-10-3119.6019.43↓$0.17 (-0.87%)19.3719.812.49M
2022-10-2819.6019.60↑$0.00 (0.00%)19.5019.722.31M
2022-10-2719.5119.58↑$0.07 (0.36%)19.3819.753.99M
2022-10-2619.1419.36↑$0.22 (1.15%)19.1419.624.09M
2022-10-2518.4519.05↑$0.60 (3.25%)18.3619.375.56M
2022-10-2418.0018.18↑$0.18 (1.00%)17.7018.313.97M
2022-10-2117.8917.82↓$0.07 (-0.39%)17.5917.902.87M
2022-10-2017.9017.90↑$0.00 (0.00%)17.8518.191.33M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

stockenthusiast

$ARCC hang tight
ignore fud and buy dips if you can
everyone be okay????

0 Like Report
bullorbear

$ARCC hang tight
ignore fud and buy dips if you can
everyone be okay????

0 Like Report