Hot Features
Premium
Register to chat with like-minded investors on our interactive forums.
ARCC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22 2024 | 20.66 | 0.07 | 0.34% | 20.60 | 20.69 | 20.555 | 2,786,837 |
| Apr 19 2024 | 20.59 | 0.17 | 0.83% | 20.41 | 20.6568 | 20.41 | 2,427,291 |
| Apr 18 2024 | 20.42 | 0.09 | 0.44% | 20.33 | 20.45 | 20.26 | 1,988,075 |
| Apr 17 2024 | 20.33 | 0.09 | 0.44% | 20.28 | 20.44 | 20.2101 | 1,986,142 |
| Apr 16 2024 | 20.24 | 0.00 | 0.00% | 20.20 | 20.32 | 20.13 | 3,161,675 |
| Apr 15 2024 | 20.24 | -0.04 | -0.20% | 20.37 | 20.50 | 20.145 | 2,728,239 |
| Apr 12 2024 | 20.28 | -0.24 | -1.17% | 20.52 | 20.58 | 20.22 | 2,823,334 |
| Apr 11 2024 | 20.52 | 0.13 | 0.64% | 20.39 | 20.56 | 20.32 | 2,964,850 |
| Apr 10 2024 | 20.39 | -0.14 | -0.68% | 20.42 | 20.51 | 20.28 | 3,031,467 |
| Apr 09 2024 | 20.53 | -0.03 | -0.15% | 20.62 | 20.62 | 20.45 | 1,938,335 |
| Apr 08 2024 | 20.56 | -0.01 | -0.05% | 20.59 | 20.62 | 20.485 | 2,137,514 |
| Apr 05 2024 | 20.57 | 0.21 | 1.03% | 20.40 | 20.58 | 20.36 | 2,071,423 |
| Apr 04 2024 | 20.36 | -0.12 | -0.59% | 20.58 | 20.62 | 20.36 | 2,428,307 |
| Apr 03 2024 | 20.48 | -0.05 | -0.24% | 20.49 | 20.53 | 20.43 | 2,248,866 |
| Apr 02 2024 | 20.53 | 0.14 | 0.69% | 20.38 | 20.54 | 20.34 | 3,439,771 |
| Apr 01 2024 | 20.39 | -0.43 | -2.07% | 20.75 | 20.82 | 20.325 | 4,727,194 |
| Mar 28 2024 | 20.82 | 0.34 | 1.66% | 20.62 | 20.86 | 20.54 | 7,449,792 |
| Mar 27 2024 | 20.48 | 0.24 | 1.19% | 20.35 | 20.49 | 20.31 | 4,137,590 |
| Mar 26 2024 | 20.24 | 0.12 | 0.60% | 20.13 | 20.29 | 20.09 | 3,141,806 |
| Mar 25 2024 | 20.12 | 0.13 | 0.65% | 19.99 | 20.2099 | 19.99 | 3,622,601 |
| Mar 22 2024 | 19.99 | -0.06 | -0.30% | 20.07 | 20.075 | 19.92 | 2,271,770 |
| Mar 21 2024 | 20.05 | 0.11 | 0.55% | 19.95 | 20.10 | 19.92 | 3,457,845 |
| Mar 20 2024 | 19.94 | -0.01 | -0.05% | 19.92 | 19.96 | 19.75 | 4,161,441 |
| Mar 19 2024 | 19.95 | -0.10 | -0.50% | 20.07 | 20.10 | 19.85 | 4,046,004 |
| Mar 18 2024 | 20.05 | -0.14 | -0.69% | 20.14 | 20.19 | 20.00 | 4,960,453 |
| Mar 15 2024 | 20.19 | 0.20 | 1.00% | 20.01 | 20.20 | 19.94 | 4,002,492 |
| Mar 14 2024 | 19.99 | -0.79 | -3.80% | 20.345 | 20.35 | 19.93 | 5,029,107 |
| Mar 13 2024 | 20.78 | 0.05 | 0.24% | 20.79 | 20.855 | 20.73 | 4,120,573 |
| Mar 12 2024 | 20.73 | 0.19 | 0.93% | 20.62 | 20.74 | 20.53 | 4,347,097 |
| Mar 11 2024 | 20.54 | 0.03 | 0.15% | 20.60 | 20.71 | 20.50 | 4,146,085 |
| Mar 08 2024 | 20.51 | 0.05 | 0.24% | 20.51 | 20.65 | 20.485 | 3,376,266 |
| Mar 07 2024 | 20.46 | 0.07 | 0.34% | 20.4601 | 20.49 | 20.38 | 3,553,390 |
| Mar 06 2024 | 20.39 | 0.16 | 0.79% | 20.31 | 20.44 | 20.27 | 3,028,770 |
| Mar 05 2024 | 20.23 | -0.09 | -0.44% | 20.32 | 20.38 | 20.21 | 3,791,401 |
| Mar 04 2024 | 20.32 | 0.09 | 0.44% | 20.27 | 20.37 | 20.205 | 3,462,269 |
| Mar 01 2024 | 20.23 | 0.00 | 0.00% | 20.27 | 20.29 | 20.15 | 2,686,760 |
| Feb 29 2024 | 20.23 | 0.07 | 0.35% | 20.25 | 20.25 | 20.13 | 2,447,381 |
| Feb 28 2024 | 20.16 | -0.06 | -0.30% | 20.23 | 20.25 | 20.10 | 4,195,767 |
| Feb 27 2024 | 20.22 | 0.15 | 0.75% | 20.14 | 20.28 | 20.01 | 5,220,999 |
| Feb 26 2024 | 20.07 | -0.04 | -0.17% | 20.11 | 20.18 | 20.03 | 3,246,854 |
| Feb 23 2024 | 20.105 | -0.01 | -0.02% | 20.16 | 20.17 | 20.05 | 3,871,885 |
| Feb 22 2024 | 20.11 | 0.08 | 0.40% | 20.04 | 20.118 | 19.97 | 4,987,154 |
| Feb 21 2024 | 20.03 | -0.08 | -0.40% | 20.16 | 20.17 | 19.94 | 4,739,880 |
| Feb 20 2024 | 20.11 | -0.04 | -0.20% | 20.16 | 20.18 | 20.02 | 4,598,532 |
| Feb 16 2024 | 20.15 | -0.02 | -0.10% | 20.14 | 20.19 | 20.06 | 4,400,079 |
| Feb 15 2024 | 20.17 | -0.07 | -0.35% | 20.28 | 20.37 | 20.135 | 4,486,007 |
| Feb 14 2024 | 20.24 | 0.02 | 0.10% | 20.32 | 20.32 | 20.14 | 4,397,560 |
| Feb 13 2024 | 20.22 | 0.03 | 0.15% | 20.07 | 20.25 | 20.00 | 3,550,627 |
| Feb 12 2024 | 20.19 | 0.12 | 0.60% | 20.06 | 20.29 | 20.02 | 3,309,098 |
| Feb 09 2024 | 20.07 | 0.06 | 0.30% | 20.05 | 20.08 | 19.95 | 3,263,834 |
| Feb 08 2024 | 20.01 | -0.18 | -0.89% | 20.20 | 20.2199 | 19.88 | 5,523,643 |
| Feb 07 2024 | 20.19 | 0.25 | 1.25% | 20.08 | 20.30 | 19.99 | 6,248,026 |
| Feb 06 2024 | 19.94 | -0.03 | -0.15% | 19.95 | 19.96 | 19.78 | 4,694,372 |
| Feb 05 2024 | 19.97 | -0.20 | -0.99% | 20.10 | 20.13 | 19.84 | 4,432,593 |
| Feb 02 2024 | 20.17 | 0.09 | 0.45% | 20.03 | 20.215 | 20.00 | 2,949,703 |
| Feb 01 2024 | 20.08 | -0.15 | -0.74% | 20.22 | 20.19 | 19.9371 | 6,847,188 |
| Jan 31 2024 | 20.23 | -0.38 | -1.84% | 20.64 | 20.64 | 20.21 | 6,837,619 |
| Jan 30 2024 | 20.61 | 0.09 | 0.44% | 20.47 | 20.645 | 20.47 | 2,405,829 |
| Jan 29 2024 | 20.52 | -0.04 | -0.19% | 20.60 | 20.60 | 20.41 | 3,040,086 |
| Jan 26 2024 | 20.56 | 0.07 | 0.34% | 20.50 | 20.61 | 20.47 | 2,427,705 |
| Jan 25 2024 | 20.49 | 0.16 | 0.79% | 20.45 | 20.49 | 20.34 | 2,701,128 |
| Jan 24 2024 | 20.33 | -0.09 | -0.44% | 20.46 | 20.46 | 20.31 | 1,973,270 |
