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:$21.165
Change Percent:-0.4%
Open:$21.27
Previous Close:$21.25
High:$21.335
Low:$21.135
Volume:1,436,374
Last Trade Date Time:05/15/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
ARCC Chart
Last Twenty Trading Days
Date:2024-05-15
Open:$21.27
Close:$21.25
High:$21.335
Low:$21.135
Volume:1,436,374
Date:2024-05-14
Open:$21.17
Close:$21.25
High:$21.4
Low:$21.14
Volume:4,196,676
Date:2024-05-13
Open:$21.15
Close:$21.14
High:$21.3099
Low:$21.09
Volume:4,152,687
Date:2024-05-10
Open:$20.9
Close:$21.1
High:$21.14
Low:$20.9
Volume:3,383,341
Date:2024-05-09
Open:$20.78
Close:$20.92
High:$20.9499
Low:$20.76
Volume:2,226,152
Date:2024-05-08
Open:$20.82
Close:$20.78
High:$20.895
Low:$20.74
Volume:3,201,806
Date:2024-05-07
Open:$21.03
Close:$20.8
High:$21.0399
Low:$20.775
Volume:3,489,811
Date:2024-05-06
Open:$20.69
Close:$20.89
High:$20.92
Low:$20.68
Volume:4,219,041
Date:2024-05-03
Open:$20.65
Close:$20.61
High:$20.7
Low:$20.45
Volume:2,902,245
Date:2024-05-02
Open:$21
Close:$20.54
High:$21
Low:$20.53
Volume:4,272,351
Date:2024-05-01
Open:$20.55
Close:$20.85
High:$21
Low:$20.52
Volume:3,897,653
Date:2024-04-30
Open:$20.81
Close:$20.61
High:$20.91
Low:$20.59
Volume:2,557,588
Date:2024-04-29
Open:$20.9
Close:$20.81
High:$20.94
Low:$20.79
Volume:2,766,560
Date:2024-04-26
Open:$20.64
Close:$20.78
High:$20.84
Low:$20.64
Volume:2,640,447
Date:2024-04-25
Open:$20.75
Close:$20.63
High:$20.75
Low:$20.62
Volume:2,272,103
Date:2024-04-24
Open:$20.74
Close:$20.79
High:$20.81
Low:$20.68
Volume:2,123,873
Date:2024-04-23
Open:$20.65
Close:$20.74
High:$20.75
Low:$20.61
Volume:2,075,700
Date:2024-04-22
Open:$20.6
Close:$20.66
High:$20.69
Low:$20.555
Volume:2,787,135
Date:2024-04-19
Open:$20.41
Close:$20.59
High:$20.6568
Low:$20.41
Volume:2,427,375
Date:2024-04-18
Open:$20.33
Close:$20.42
High:$20.45
Low:$20.26
Volume:1,988,532