Ares Capital Corporation (ARCC) Historical Stock Data
21.79 ↓0.04 (-0.18%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ARCC is up 0.03% a day on average. There have been 18 days where Ares Capital Corporation closed green and 12 days where ARCC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 21.86 | 21.79 | ↓$0.07 (-0.32%) | 21.67 | 21.86 | 3.88M |
| 2024-11-19 | 21.59 | 21.83 | ↑$0.24 (1.11%) | 21.58 | 21.84 | 4.24M |
| 2024-11-18 | 21.49 | 21.68 | ↑$0.19 (0.88%) | 21.43 | 21.70 | 3.32M |
| 2024-11-15 | 21.60 | 21.51 | ↓$0.09 (-0.42%) | 21.45 | 21.65 | 3.73M |
| 2024-11-14 | 21.55 | 21.58 | ↑$0.03 (0.14%) | 21.54 | 21.70 | 3.69M |
| 2024-11-13 | 21.49 | 21.54 | ↑$0.05 (0.23%) | 21.47 | 21.71 | 3.58M |
| 2024-11-12 | 21.61 | 21.53 | ↓$0.08 (-0.37%) | 21.46 | 21.63 | 3.29M |
| 2024-11-11 | 21.63 | 21.59 | ↓$0.04 (-0.18%) | 21.51 | 21.71 | 4.10M |
| 2024-11-08 | 21.42 | 21.53 | ↑$0.11 (0.51%) | 21.36 | 21.54 | 2.88M |
| 2024-11-07 | 21.46 | 21.33 | ↓$0.13 (-0.58%) | 21.31 | 21.48 | 3.63M |
| 2024-11-06 | 21.35 | 21.40 | ↑$0.05 (0.23%) | 21.11 | 21.54 | 6.74M |
| 2024-11-05 | 20.90 | 21.01 | ↑$0.11 (0.53%) | 20.89 | 21.06 | 3.76M |
| 2024-11-04 | 21.01 | 20.88 | ↓$0.13 (-0.62%) | 20.79 | 21.01 | 2.96M |
| 2024-11-01 | 21.21 | 21.00 | ↓$0.20 (-0.97%) | 20.96 | 21.28 | 3.43M |
| 2024-10-31 | 21.26 | 21.14 | ↓$0.12 (-0.56%) | 21.12 | 21.41 | 2.80M |
| 2024-10-30 | 21.63 | 21.34 | ↓$0.29 (-1.34%) | 21.29 | 22.05 | 4.20M |
| 2024-10-29 | 21.62 | 21.57 | ↓$0.05 (-0.23%) | 21.54 | 21.68 | 2.58M |
| 2024-10-28 | 21.59 | 21.67 | ↑$0.08 (0.37%) | 21.58 | 21.69 | 1.89M |
| 2024-10-25 | 21.70 | 21.58 | ↓$0.12 (-0.55%) | 21.54 | 21.73 | 2.06M |
| 2024-10-24 | 21.48 | 21.67 | ↑$0.19 (0.88%) | 21.46 | 21.69 | 1.95M |
| 2024-10-23 | 21.50 | 21.50 | ↑$0.00 (0.00%) | 21.41 | 21.62 | 2.02M |
| 2024-10-22 | 21.70 | 21.59 | ↓$0.11 (-0.51%) | 21.57 | 21.71 | 2.43M |
| 2024-10-21 | 21.63 | 21.72 | ↑$0.09 (0.42%) | 21.63 | 21.78 | 2.31M |
| 2024-10-18 | 21.60 | 21.65 | ↑$0.05 (0.23%) | 21.56 | 21.74 | 2.21M |
| 2024-10-17 | 21.58 | 21.58 | ↑$0.00 (0.00%) | 21.52 | 21.64 | 2.09M |
| 2024-10-16 | 21.50 | 21.57 | ↑$0.07 (0.33%) | 21.44 | 21.60 | 2.45M |
| 2024-10-15 | 21.38 | 21.41 | ↑$0.03 (0.14%) | 21.37 | 21.50 | 2.89M |
| 2024-10-14 | 21.32 | 21.38 | ↑$0.06 (0.28%) | 21.28 | 21.39 | 1.93M |
| 2024-10-11 | 21.15 | 21.32 | ↑$0.17 (0.80%) | 21.15 | 21.34 | 2.87M |
| 2024-10-10 | 21.03 | 21.13 | ↑$0.10 (0.48%) | 21.01 | 21.15 | 3.79M |
Create an account or log in to view more rows.
$ARCC almost go time
$ARCC Just buy and hold
$ARCC I mean ... head and shoulders .....
$ARCC Awaiting buy signal..
$ARCC Buying more
$ARCC lets see if it can hold the line
$ARCC hold and buy… go green go!!!
$ARCC Now I'm worried....
$ARCC added more calls on that drop
$ARCC holdddd it tight yall