Ares Capital Corporation (ARCC)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.48 | -2.25988700565 | 21.24 | 21.335 | 20.68 | 2864557 | 21.04022781 | CS |
| 4 | 0.18 | 0.874635568513 | 20.58 | 21.335 | 20.46 | 2909585 | 20.89327724 | CS |
| 12 | 0.08 | 0.386847195358 | 20.68 | 21.84 | 20.45 | 3343692 | 21.05717185 | CS |
| 26 | 0.42 | 2.06489675516 | 20.34 | 21.84 | 19.75 | 3459128 | 20.62766502 | CS |
| 52 | 1.12 | 5.70264765784 | 19.64 | 21.84 | 18.545 | 3323457 | 20.13267604 | CS |
| 156 | 1.06 | 5.3807106599 | 19.7 | 23 | 16.5312 | 3091132 | 19.78719795 | CS |
| 260 | 2.59 | 14.2542652724 | 18.17 | 23 | 7.9 | 2821116 | 18.45668172 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 20.71 | -0.14 | -0.67 | 20.84 | 20.885 | 20.68 | 2127201 |
| 1721342100 | 20.85 | -0.22 | -1.04 | 21.08 | 21.12 | 20.8 | 2679124 |
| 1721255700 | 21.07 | 0.05 | 0.24 | 21.04 | 21.12 | 21 | 2594022 |
| 1721169300 | 21.02 | -0.01 | -0.05 | 21.07 | 21.17 | 21 | 2601963 |
| 1721082900 | 21.03 | -0.16 | -0.76 | 21.24 | 21.24 | 21.01 | 3041969 |
| 1720823700 | 21.19 | -0.03 | -0.14 | 21.24 | 21.335 | 21.165 | 3456363 |
| 1720737300 | 21.22 | 0.07 | 0.33 | 21.23 | 21.23 | 21.085 | 3343127 |
| 1720650900 | 21.15 | 0.09 | 0.43 | 21.1 | 21.16 | 21.06 | 1874795 |
| 1720564500 | 21.06 | -0.09 | -0.43 | 21.15 | 21.18 | 21.04 | 2267322 |
| 1720478100 | 21.15 | 0.05 | 0.24 | 21.12 | 21.18 | 21.08 | 2208158 |
| 1720218900 | 21.1 | 0.14 | 0.67 | 20.96 | 21.12 | 20.94 | 2683213 |
| 1720040640 | 20.96 | 0.08 | 0.38 | 20.88 | 21 | 20.86 | 1336444 |
| 1719959700 | 20.88 | 0.17 | 0.82 | 20.67 | 20.89 | 20.67 | 2119604 |
| 1719873300 | 20.71 | -0.09 | -0.43 | 20.9 | 20.93 | 20.66 | 2727187 |
| 1719614100 | 20.8 | 0 | 0.00 | 20.8 | 20.8 | 20.8 | 0 |
| 1719527700 | 20.8 | 0.23 | 1.12 | 20.56 | 20.93 | 20.54 | 3811586 |
| 1719441300 | 20.57 | 0.05 | 0.24 | 20.48 | 20.62 | 20.46 | 2439939 |
| 1719354900 | 20.52 | -0.15 | -0.73 | 20.64 | 20.7 | 20.51 | 3174210 |
| 1719268500 | 20.67 | 0.08 | 0.39 | 20.59 | 20.73 | 20.55 | 4041834 |
| 1719009300 | 20.59 | 0.01 | 0.05 | 20.58 | 20.6 | 20.5 | 4036474 |
| 1718922900 | 20.58 | -0.01 | -0.05 | 20.6 | 20.65 | 20.5 | 2670841 |
| 1718750100 | 20.59 | -0.12 | -0.58 | 20.66 | 20.72 | 20.55 | 3642412 |
| 1718663700 | 20.71 | 0.03 | 0.15 | 20.67 | 20.75 | 20.47 | 4601166 |
| 1718404500 | 20.68 | -0.59 | -2.77 | 20.78 | 20.9599 | 20.59 | 5279610 |
| 1718318100 | 21.27 | -0.16 | -0.75 | 21.49 | 21.5 | 21.1174 | 5761770 |
| 1718231700 | 21.43 | 0.02 | 0.09 | 21.5 | 21.59 | 21.4 | 4544027 |
| 1718145300 | 21.41 | -0.11 | -0.51 | 21.56 | 21.57 | 21.39 | 2823080 |
| 1718058900 | 21.52 | -0.01 | -0.05 | 21.57 | 21.6 | 21.48 | 3030475 |
| 1717799700 | 21.53 | 0.17 | 0.80 | 21.31 | 21.5799 | 21.28 | 2420892 |
| 1717713300 | 21.36 | -0.22 | -1.02 | 21.59 | 21.84 | 21.28 | 5344494 |
| 1717626900 | 21.58 | 0.03 | 0.14 | 21.63 | 21.63 | 21.47 | 3743716 |
| 1717540500 | 21.55 | -0.02 | -0.07 | 21.54 | 21.67 | 21.52 | 2891761 |
| 1717454100 | 21.565 | -0.01 | -0.02 | 21.61 | 21.669 | 21.42 | 5026040 |
| 1717194900 | 21.57 | 0.15 | 0.70 | 21.45 | 21.59 | 21.4 | 2584937 |
| 1717108500 | 21.42 | 0.17 | 0.80 | 21.26 | 21.46 | 21.23 | 3154822 |
| 1717022100 | 21.25 | -0.09 | -0.42 | 21.29 | 21.3 | 21.13 | 2530759 |
| 1716935700 | 21.34 | -0.01 | -0.05 | 21.41 | 21.48 | 21.28 | 2743840 |
| 1716590100 | 21.35 | 0.15 | 0.71 | 21.21 | 21.35 | 21.21 | 1933206 |
| 1716503700 | 21.2 | -0.17 | -0.80 | 21.34 | 21.35 | 21.19 | 2551725 |
| 1716417300 | 21.37 | -0.09 | -0.42 | 21.46 | 21.51 | 21.31 | 2618591 |
| 1716330900 | 21.46 | 0.13 | 0.61 | 21.36 | 21.53 | 21.33 | 3425614 |
| 1716244500 | 21.33 | 0.05 | 0.23 | 21.3 | 21.42 | 21.275 | 4525756 |
| 1715985300 | 21.28 | 0.13 | 0.61 | 21.22 | 21.28 | 21.13 | 4423767 |
| 1715898900 | 21.15 | -0.02 | -0.09 | 21.2 | 21.26 | 21.125 | 4187179 |
| 1715812500 | 21.17 | -0.08 | -0.38 | 21.3 | 21.335 | 21.135 | 5164397 |
| 1715726100 | 21.25 | 0.11 | 0.52 | 21.17 | 21.4 | 21.14 | 4197658 |
| 1715639700 | 21.14 | 0.04 | 0.19 | 21.15 | 21.3099 | 21.09 | 4149951 |
| 1715380500 | 21.1 | 0.18 | 0.86 | 20.9 | 21.14 | 20.9 | 3383213 |
| 1715294100 | 20.92 | 0.14 | 0.67 | 20.78 | 20.9499 | 20.76 | 2226066 |
| 1715207700 | 20.78 | -0.02 | -0.10 | 20.82 | 20.895 | 20.74 | 3202350 |
| 1715121300 | 20.8 | -0.09 | -0.43 | 21.03 | 21.0399 | 20.775 | 3489206 |
| 1715034900 | 20.89 | 0.28 | 1.36 | 20.69 | 20.92 | 20.68 | 4235669 |
| 1714775700 | 20.61 | 0.07 | 0.34 | 20.65 | 20.7 | 20.45 | 2899357 |
| 1714689300 | 20.54 | -0.31 | -1.49 | 21 | 21 | 20.53 | 4271131 |
| 1714602900 | 20.85 | 0.24 | 1.16 | 20.66 | 21 | 20.52 | 3899089 |
| 1714516500 | 20.61 | -0.2 | -0.96 | 20.81 | 20.91 | 20.59 | 2554471 |
| 1714430100 | 20.81 | 0.03 | 0.14 | 20.9 | 20.94 | 20.79 | 2765225 |
| 1714170900 | 20.78 | 0.15 | 0.73 | 20.68 | 20.84 | 20.64 | 2640350 |
| 1714084500 | 20.63 | -0.16 | -0.77 | 20.75 | 20.75 | 20.62 | 2271217 |
| 1713998100 | 20.79 | 0.05 | 0.24 | 20.74 | 20.81 | 20.68 | 2125723 |
| 1713911700 | 20.74 | 0.08 | 0.39 | 20.65 | 20.75 | 20.61 | 2077953 |
| 1713825300 | 20.66 | 0.07 | 0.34 | 20.6 | 20.69 | 20.555 | 2786837 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
