ARCC Ares Capital Corporation

19.24
0.16 (0.84%)
Sep 22 2023 - Closed
Delayed by 15 minutes

Register Free for Streaming Quotes & Tools

Register for Free to get streaming quotes, interactive charts, trades, portfolio, live options flow and more.

Company Name Stock Ticker Symbol Market Type
Ares Capital Corporation ARCC NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.16 0.84% 19.24 19:22:58
Open Price Low Price High Price Close Price Prev Close
19.12 19.12 19.31 19.22 19.08
more quote information »

ARCC Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.000.000.000.0000.000.0%
1 Month0.000.000.000.0000.000.0%
3 Months0.000.000.000.0000.000.0%
6 Months0.000.000.000.0000.000.0%
1 Year0.000.000.000.0000.000.0%
3 Years0.000.000.000.0000.000.0%
5 Years0.000.000.000.0000.000.0%

ARCC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 22 2023 19.22 0.14 0.73% 19.12 19.31 19.12 2,517,887
Sep 21 2023 19.08 -0.23 -1.19% 19.26 19.30 19.07 2,140,319
Sep 20 2023 19.31 -0.04 -0.21% 19.40 19.45 19.30 2,287,415
Sep 19 2023 19.35 0.02 0.1% 19.33 19.43 19.31 1,886,352
Sep 18 2023 19.33 0.06 0.31% 19.28 19.35 19.20 2,321,967
Sep 15 2023 19.27 -0.03 -0.16% 19.25 19.32 19.24 3,544,359
Sep 14 2023 19.30 -0.45 -2.28% 19.32 19.37 19.235 3,390,200
Sep 13 2023 19.75 0.13 0.66% 19.675 19.80 19.63 2,664,477
Sep 12 2023 19.62 0.01 0.05% 19.71 19.73 19.62 2,444,396
Sep 11 2023 19.61 0.04 0.2% 19.60 19.67 19.54 2,788,498
Sep 08 2023 19.57 0.16 0.82% 19.48 19.60 19.43 2,270,393
Sep 07 2023 19.41 0.21 1.09% 19.27 19.46 19.21 1,700,101
Sep 06 2023 19.20 -0.17 -0.88% 19.35 19.35 19.18 2,959,213
Sep 05 2023 19.37 -0.13 -0.67% 19.55 19.57 19.36 2,637,201
Sep 01 2023 19.50 0.01 0.05% 19.60 19.62 19.48 1,921,709
Aug 31 2023 19.49 0.04 0.21% 19.50 19.55 19.47 1,727,941
Aug 30 2023 19.45 0.04 0.21% 19.45 19.555 19.43 1,969,055
Aug 29 2023 19.41 0.05 0.26% 19.43 19.455 19.33 1,721,721
Aug 28 2023 19.36 0.12 0.62% 19.28 19.40 19.28 2,026,849
Aug 25 2023 19.24 0.03 0.16% 19.25 19.34 19.1748 2,252,664
See More Historical Prices ยป