| 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 |
ARCC Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.0% |
| 1 Month | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.0% |
| 3 Months | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.0% |
| 6 Months | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.0% |
| 1 Year | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.0% |
| 3 Years | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.0% |
| 5 Years | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.0% |
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 |