ARCC

Ares Capital Historical Data

Company Name Stock Ticker Symbol Market Type
Ares Capital Corporation ARCC NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.54 -2.73% 19.22 18:27:02
Open Price Low Price High Price Close Price Prev Close
19.68 19.22 19.725 19.32 19.76
more quote information »

ARCC Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week19.2919.7819.2219.591,444,485-0.07-0.36%
1 Month19.6019.85518.9819.352,478,882-0.38-1.94%
3 Months19.3720.32516.531218.572,814,121-0.15-0.77%
6 Months19.9520.7516.531218.842,778,253-0.73-3.66%
1 Year20.5223.0016.531219.953,243,013-1.30-6.34%
3 Years18.8523.007.9017.722,759,3740.371.96%
5 Years16.3023.007.9017.472,413,2842.9217.91%

ARCC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 28 2022 19.32 -0.44 -2.23% 19.68 19.725 19.22 3,493,625
Nov 25 2022 19.76 0.07 0.36% 19.70 19.78 19.62 878,519
Nov 23 2022 19.69 0.10 0.51% 19.63 19.72 19.525 1,771,503
Nov 22 2022 19.59 0.20 1.03% 19.45 19.65 19.40 1,476,066
Nov 21 2022 19.39 0.12 0.62% 19.29 19.485 19.2899 1,651,850
Nov 18 2022 19.27 -0.13 -0.67% 19.47 19.53 19.18 1,980,036
Nov 17 2022 19.40 -0.03 -0.15% 19.43 19.43 19.10 2,257,933
Nov 16 2022 19.43 -0.04 -0.21% 19.46 19.535 19.2652 1,876,666
Nov 15 2022 19.47 0.13 0.67% 19.59 19.75 19.425 1,955,679
Nov 14 2022 19.34 -0.17 -0.87% 19.47 19.61 19.33 2,191,091
Nov 11 2022 19.51 0.09 0.46% 19.50 19.66 19.295 2,213,371
Nov 10 2022 19.42 0.38 2.0% 19.36 19.53 19.21 3,345,396
Nov 09 2022 19.04 -0.02 -0.1% 19.04 19.275 18.99 3,158,217
Nov 08 2022 19.06 -0.67 -3.4% 19.02 19.32 18.98 9,067,374
Nov 07 2022 19.73 0.34 1.75% 19.53 19.78 19.47 1,898,029
Nov 04 2022 19.39 0.02 0.1% 19.55 19.855 19.31 3,225,915
Nov 03 2022 19.37 0.02 0.1% 19.10 19.51 19.04 1,984,177
Nov 02 2022 19.35 -0.23 -1.17% 19.52 19.79 19.29 1,982,184
Nov 01 2022 19.58 0.15 0.77% 19.59 19.74 19.48 1,694,204
Oct 31 2022 19.43 -0.17 -0.87% 19.60 19.815 19.37 2,490,550
See More Historical Prices ยป
Your Recent History
NASDAQ
ARCC
Ares Capit..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20221129 00:26:06