Ares Capital Corporation (ARCC)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.05 | -0.226757369615 | 22.05 | 22.59 | 21.5 | 4996550 | 22.30453502 | CS |
| 4 | 0.25 | 1.14942528736 | 21.75 | 22.59 | 21.28 | 3631981 | 22.02957151 | CS |
| 12 | 0.36 | 1.66358595194 | 21.64 | 22.59 | 18.26 | 5073211 | 21.04981828 | CS |
| 26 | 0.35 | 1.61662817552 | 21.65 | 23.84 | 18.26 | 4940662 | 21.7562144 | CS |
| 52 | 0.51 | 2.37319683574 | 21.49 | 23.84 | 18.26 | 4153074 | 21.48801624 | CS |
| 156 | 3.36 | 18.025751073 | 18.64 | 23.84 | 16.5312 | 3479963 | 20.21021574 | CS |
| 260 | 7.8 | 54.9295774648 | 14.2 | 23.84 | 13.15 | 3084016 | 19.77351587 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1749854100 | 21.53 | -0.75 | -3.37 | 21.755 | 21.755 | 21.48 | 5052773 |
| 1749767700 | 22.28 | -0.15 | -0.67 | 22.4 | 22.4075 | 22.165 | 4989233 |
| 1749681300 | 22.43 | 0.09 | 0.40 | 22.45 | 22.59 | 22.32 | 6914127 |
| 1749594900 | 22.34 | 0.13 | 0.59 | 22.24 | 22.38 | 22.18 | 4410557 |
| 1749508500 | 22.21 | 0.02 | 0.09 | 22.25 | 22.33 | 22.13 | 4569738 |
| 1749249300 | 22.19 | 0.24 | 1.09 | 22.05 | 22.2265 | 22.025 | 4099094 |
| 1749162900 | 21.95 | 0.02 | 0.09 | 21.995 | 22.0065 | 21.87 | 3449978 |
| 1749076500 | 21.93 | -0.03 | -0.14 | 22 | 22.06 | 21.92 | 2827222 |
| 1748990100 | 21.96 | -0.01 | -0.05 | 21.95 | 22.0399 | 21.775 | 3210141 |
| 1748903700 | 21.97 | -0.08 | -0.36 | 21.97 | 22.015 | 21.79 | 3281178 |
| 1748644500 | 22.05 | 0.06 | 0.27 | 22 | 22.12 | 21.905 | 3173209 |
| 1748558100 | 21.99 | 0 | 0.00 | 22.03 | 22.08 | 21.815 | 2967420 |
| 1748471700 | 21.99 | 0.02 | 0.09 | 22 | 22.077 | 21.92 | 2752563 |
| 1748385300 | 21.97 | 0.38 | 1.76 | 21.87 | 21.98 | 21.66 | 3279860 |
| 1748039700 | 21.59 | 0.07 | 0.33 | 21.28 | 21.65 | 21.28 | 2118240 |
| 1747953300 | 21.52 | -0.01 | -0.05 | 21.5 | 21.635 | 21.36 | 3020207 |
| 1747866900 | 21.53 | -0.46 | -2.09 | 21.88 | 21.925 | 21.5 | 4318399 |
| 1747780500 | 21.99 | 0.08 | 0.37 | 21.895 | 22.04 | 21.83 | 3011580 |
| 1747694100 | 21.91 | 0 | 0.00 | 21.75 | 21.93 | 21.68 | 4182094 |
| 1747434900 | 21.91 | 0.24 | 1.11 | 21.75 | 21.94 | 21.68 | 2432799 |
| 1747348500 | 21.67 | 0.04 | 0.18 | 21.6 | 21.72 | 21.51 | 3080832 |
| 1747262100 | 21.63 | -0.15 | -0.69 | 21.85 | 21.85 | 21.52 | 3421948 |
| 1747175700 | 21.78 | 0.19 | 0.88 | 21.62 | 21.915 | 21.6 | 6093690 |
| 1747089300 | 21.59 | 0.53 | 2.52 | 21.622 | 21.755 | 21.37 | 6703229 |
| 1746830100 | 21.06 | 0.06 | 0.29 | 21.13 | 21.26 | 21.055 | 4360222 |
| 1746743700 | 21 | 0.22 | 1.03 | 20.9 | 21.1359 | 20.855 | 5848140 |
| 1746657300 | 20.785 | 0.11 | 0.51 | 20.77 | 21.09 | 20.71 | 4441475 |
| 1746570900 | 20.68 | 0.15 | 0.73 | 20.58 | 20.795 | 20.41 | 2742665 |
| 1746484500 | 20.53 | -0.27 | -1.30 | 20.6 | 20.75 | 20.52 | 2667329 |
| 1746225300 | 20.8 | 0.46 | 2.26 | 20.52 | 20.845 | 20.435 | 3300093 |
| 1746138900 | 20.34 | -0.32 | -1.55 | 20.77 | 20.8 | 20.2948 | 4669432 |
| 1746052500 | 20.66 | -0.01 | -0.05 | 20.48 | 20.73 | 20.22 | 5089851 |
| 1745966100 | 20.67 | -0.58 | -2.73 | 20.91 | 21 | 20.54 | 6997689 |
| 1745879700 | 21.25 | 0.14 | 0.66 | 21.09 | 21.29 | 21.0523 | 4628239 |
| 1745620500 | 21.11 | 0.01 | 0.05 | 21.1 | 21.17 | 20.98 | 2819512 |
| 1745534100 | 21.1 | 0.35 | 1.69 | 20.71 | 21.16 | 20.7 | 3622442 |
| 1745447700 | 20.75 | 0.35 | 1.72 | 20.77 | 21.3 | 20.65 | 5327487 |
| 1745361300 | 20.4 | 0.5 | 2.51 | 20.12 | 20.48 | 20.1 | 3128193 |
| 1745274900 | 19.9 | -0.5 | -2.45 | 20.3 | 20.35 | 19.6544 | 5138137 |
| 1744929300 | 20.4 | 0.31 | 1.54 | 20.15 | 20.51 | 20.11 | 4236364 |
| 1744842900 | 20.09 | -0.08 | -0.40 | 20.095 | 20.42 | 20.01 | 4550840 |
| 1744756500 | 20.17 | 0.15 | 0.75 | 20.1 | 20.3305 | 20.06 | 5518431 |
| 1744670100 | 20.02 | 0.11 | 0.55 | 20.055 | 20.1961 | 19.775 | 5729683 |
| 1744410900 | 19.91 | 0.07 | 0.35 | 19.97 | 19.97 | 19.4049 | 7193539 |
| 1744324500 | 19.84 | -1.02 | -4.89 | 20.59 | 20.6196 | 19.54 | 7002213 |
| 1744238100 | 20.86 | 1.95 | 10.31 | 18.57 | 20.87 | 18.26 | 15450875 |
| 1744151700 | 18.91 | -0.4 | -2.07 | 20 | 20.325 | 18.705 | 11040523 |
| 1744065300 | 19.31 | -0.66 | -3.30 | 19 | 20 | 18.6 | 16944475 |
| 1743806100 | 19.97 | -1.55 | -7.20 | 20.84 | 20.85 | 19.86 | 17639337 |
| 1743719700 | 21.52 | -0.89 | -3.97 | 21.88 | 22.09 | 21.48 | 7907595 |
| 1743633300 | 22.41 | 0.12 | 0.54 | 22.23 | 22.42 | 22.16 | 3307328 |
| 1743546900 | 22.29 | 0.13 | 0.59 | 22.12 | 22.32 | 22.0335 | 6765268 |
| 1743460500 | 22.16 | 0.05 | 0.23 | 22.08 | 22.24 | 21.62 | 5405917 |
| 1743201300 | 22.11 | -0.25 | -1.12 | 22.35 | 22.555 | 21.895 | 5065129 |
| 1743114900 | 22.36 | 0.13 | 0.58 | 22.18 | 22.365 | 22.1135 | 2760097 |
| 1743028500 | 22.23 | -0.08 | -0.36 | 22.35 | 22.37 | 22.15 | 2531005 |
| 1742942100 | 22.31 | 0.26 | 1.18 | 22.1 | 22.35 | 22.09 | 4182283 |
| 1742855700 | 22.05 | 0.29 | 1.33 | 21.93 | 22.07 | 21.805 | 4280300 |
| 1742596500 | 21.76 | 0.03 | 0.14 | 21.62 | 21.87 | 21.545 | 6396783 |
| 1742510100 | 21.73 | -0.02 | -0.09 | 21.7 | 21.87 | 21.6 | 4607963 |
| 1742423700 | 21.75 | -0.07 | -0.32 | 21.85 | 21.9 | 21.63 | 3757110 |
| 1742337300 | 21.82 | 0.17 | 0.79 | 21.7398 | 21.83 | 21.62 | 4190203 |
| 1742250900 | 21.65 | 0.37 | 1.74 | 21.38 | 21.72 | 21.36 | 6568321 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
