ARCC Quote, Trading Chart, Ares Capital Corporation

home / stock / arcc / arcc quote

Stock Information
Company Name: Ares Capital Corporation
Stock Symbol: ARCC
Market: NASDAQ
Website: arescapitalcorp.com
Menu
ARCC ARCC Quote ARCC Short ARCC News ARCC Articles ARCC Message Board
Get ARCC Alerts

News, Short Squeeze, Breakout and More Instantly...
ARCC Quote
Last:$21.1
Change Percent:0.0%
Open:$20.96
Previous Close:$21.1
High:$21.12
Low:$20.94
Volume:2,681,656
Last Trade Date Time:07/05/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
ARCC Chart
Last Twenty Trading Days
Date:2024-07-05
Open:$20.96
Close:$21.1
High:$21.12
Low:$20.94
Volume:2,681,656
Date:2024-07-04
Open:$20.88
Close:$20.96
High:$21
Low:$20.86
Volume:1,336,444
Date:2024-07-03
Open:$20.88
Close:$20.96
High:$21
Low:$20.86
Volume:1,336,444
Date:2024-07-02
Open:$20.67
Close:$20.88
High:$20.89
Low:$20.67
Volume:2,119,960
Date:2024-07-01
Open:$20.9
Close:$20.71
High:$20.93
Low:$20.66
Volume:2,727,703
Date:2024-06-28
Open:$20.9
Close:$20.84
High:$20.94
Low:$20.81
Volume:4,955,115
Date:2024-06-27
Open:$20.56
Close:$20.8
High:$20.93
Low:$20.54
Volume:3,812,415
Date:2024-06-26
Open:$20.47
Close:$20.57
High:$20.62
Low:$20.46
Volume:2,442,201
Date:2024-06-25
Open:$20.66
Close:$20.52
High:$20.7
Low:$20.51
Volume:3,176,197
Date:2024-06-24
Open:$20.59
Close:$20.67
High:$20.73
Low:$20.55
Volume:4,042,568
Date:2024-06-21
Open:$20.57
Close:$20.58
High:$20.6
Low:$20.5
Volume:4,037,714
Date:2024-06-20
Open:$20.6
Close:$20.58
High:$20.65
Low:$20.5
Volume:2,671,822
Date:2024-06-19
Open:$20.66
Close:$20.59
High:$20.72
Low:$20.55
Volume:3,644,490
Date:2024-06-18
Open:$20.66
Close:$20.59
High:$20.72
Low:$20.55
Volume:3,644,490
Date:2024-06-17
Open:$20.655
Close:$20.71
High:$20.75
Low:$20.47
Volume:4,602,446
Date:2024-06-14
Open:$20.785
Close:$20.68
High:$20.9599
Low:$20.59
Volume:5,280,195
Date:2024-06-13
Open:$21.49
Close:$21.27
High:$21.5
Low:$21.1174
Volume:5,764,460
Date:2024-06-12
Open:$21.5
Close:$21.43
High:$21.59
Low:$21.4
Volume:4,598,455
Date:2024-06-11
Open:$21.56
Close:$21.41
High:$21.57
Low:$21.39
Volume:2,822,193
Date:2024-06-10
Open:$21.57
Close:$21.52
High:$21.6
Low:$21.48
Volume:3,030,625