Hot Features
Premium
Register to chat with like-minded investors on our interactive forums.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Ares Capital Corporation | ARCC | NASDAQ | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| -0.16 | -0.77% | 20.63 | 09:59:38 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 20.75 | 20.62 | 20.75 | 20.63 | 20.79 |
ARCC Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 20.33 | 20.81 | 20.26 | 20.64 | 2,281,176 | 0.30 | 1.48% |
| 1 Month | 20.62 | 20.86 | 20.13 | 20.51 | 2,870,673 | 0.01 | 0.05% |
| 3 Months | 20.22 | 20.86 | 19.75 | 20.27 | 3,677,546 | 0.41 | 2.03% |
| 6 Months | 19.02 | 20.86 | 18.59 | 20.09 | 3,546,690 | 1.61 | 8.46% |
| 1 Year | 18.35 | 20.86 | 17.53 | 19.62 | 3,221,125 | 2.28 | 12.43% |
| 3 Years | 19.62 | 23.00 | 16.5312 | 19.66 | 3,002,184 | 1.01 | 5.15% |
| 5 Years | 17.53 | 23.00 | 7.90 | 18.30 | 2,752,516 | 3.10 | 17.68% |
ARCC 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 26 Apr 2024 | 20.63 | -0.16 | -0.77% | 20.75 | 20.75 | 20.62 | 2,271,217 |
| 25 Apr 2024 | 20.79 | 0.05 | 0.24% | 20.74 | 20.81 | 20.68 | 2,125,723 |
| 24 Apr 2024 | 20.74 | 0.08 | 0.39% | 20.65 | 20.75 | 20.61 | 2,077,953 |
| 23 Apr 2024 | 20.66 | 0.07 | 0.34% | 20.60 | 20.69 | 20.555 | 2,786,837 |
| 20 Apr 2024 | 20.59 | 0.17 | 0.83% | 20.41 | 20.6568 | 20.41 | 2,427,291 |
| 19 Apr 2024 | 20.42 | 0.09 | 0.44% | 20.33 | 20.45 | 20.26 | 1,988,075 |
| 18 Apr 2024 | 20.33 | 0.09 | 0.44% | 20.28 | 20.44 | 20.2101 | 1,986,142 |
| 17 Apr 2024 | 20.24 | 0.00 | 0.00% | 20.20 | 20.32 | 20.13 | 3,161,675 |
| 16 Apr 2024 | 20.24 | -0.04 | -0.20% | 20.37 | 20.50 | 20.145 | 2,728,239 |
| 13 Apr 2024 | 20.28 | -0.24 | -1.17% | 20.52 | 20.58 | 20.22 | 2,823,334 |
| 12 Apr 2024 | 20.52 | 0.13 | 0.64% | 20.39 | 20.56 | 20.32 | 2,964,850 |
| 11 Apr 2024 | 20.39 | -0.14 | -0.68% | 20.42 | 20.51 | 20.28 | 3,031,467 |
| 10 Apr 2024 | 20.53 | -0.03 | -0.15% | 20.62 | 20.62 | 20.45 | 1,938,335 |
| 09 Apr 2024 | 20.56 | -0.01 | -0.05% | 20.59 | 20.62 | 20.485 | 2,137,514 |
| 06 Apr 2024 | 20.57 | 0.21 | 1.03% | 20.40 | 20.58 | 20.36 | 2,071,423 |
| 05 Apr 2024 | 20.36 | -0.12 | -0.59% | 20.58 | 20.62 | 20.36 | 2,428,307 |
| 04 Apr 2024 | 20.48 | -0.05 | -0.24% | 20.49 | 20.53 | 20.43 | 2,248,866 |
| 03 Apr 2024 | 20.53 | 0.14 | 0.69% | 20.38 | 20.54 | 20.34 | 3,439,771 |
| 02 Apr 2024 | 20.39 | -0.43 | -2.07% | 20.75 | 20.82 | 20.325 | 4,727,194 |
| 29 Mar 2024 | 20.82 | 0.34 | 1.66% | 20.62 | 20.86 | 20.54 | 7,449,792 |
| 28 Mar 2024 | 20.48 | 0.24 | 1.19% | 20.35 | 20.49 | 20.31 | 4,137,590 |
| 27 Mar 2024 | 20.24 | 0.12 | 0.60% | 20.13 | 20.29 | 20.09 | 3,141,806 |
