Ares Capital Corporation (ARCC) Historical Stock Data
21.38 ↑0.25 (1.18%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ARCC is down -0.03% a day on average. There have been 13 days where Ares Capital Corporation closed green and 17 days where ARCC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 21.06 | 21.38 | ↑$0.32 (1.52%) | 20.97 | 21.48 | 9.05M |
| 2024-12-19 | 21.00 | 21.13 | ↑$0.13 (0.62%) | 20.96 | 21.24 | 6.04M |
| 2024-12-18 | 21.29 | 20.92 | ↓$0.37 (-1.74%) | 20.90 | 21.46 | 7.21M |
| 2024-12-17 | 21.35 | 21.30 | ↓$0.05 (-0.23%) | 21.21 | 21.36 | 4.79M |
| 2024-12-16 | 21.62 | 21.42 | ↓$0.20 (-0.93%) | 21.42 | 21.72 | 8.08M |
| 2024-12-13 | 21.65 | 21.69 | ↑$0.04 (0.18%) | 21.51 | 21.70 | 4.55M |
| 2024-12-12 | 22.22 | 22.08 | ↓$0.14 (-0.63%) | 22.07 | 22.25 | 5.48M |
| 2024-12-11 | 22.14 | 22.12 | ↓$0.02 (-0.09%) | 21.98 | 22.15 | 4.95M |
| 2024-12-10 | 22.29 | 22.08 | ↓$0.21 (-0.94%) | 22.02 | 22.29 | 5.50M |
| 2024-12-09 | 22.29 | 22.27 | ↓$0.02 (-0.09%) | 22.24 | 22.44 | 4.97M |
| 2024-12-06 | 22.23 | 22.21 | ↓$0.02 (-0.09%) | 22.12 | 22.29 | 4.16M |
| 2024-12-05 | 22.10 | 22.17 | ↑$0.07 (0.32%) | 22.03 | 22.23 | 4.08M |
| 2024-12-04 | 22.21 | 22.10 | ↓$0.11 (-0.50%) | 22.08 | 22.25 | 4.32M |
| 2024-12-03 | 22.16 | 22.18 | ↑$0.02 (0.09%) | 22.08 | 22.24 | 3.60M |
| 2024-12-02 | 22.30 | 22.10 | ↓$0.20 (-0.90%) | 22.00 | 22.30 | 4.82M |
| 2024-11-29 | 22.04 | 22.15 | ↑$0.11 (0.50%) | 22.04 | 22.21 | 2.81M |
| 2024-11-27 | 21.99 | 22.01 | ↑$0.02 (0.09%) | 21.90 | 22.10 | 4.26M |
| 2024-11-26 | 22.02 | 22.00 | ↓$0.02 (-0.09%) | 21.86 | 22.10 | 3.90M |
| 2024-11-25 | 22.11 | 22.00 | ↓$0.11 (-0.50%) | 21.98 | 22.15 | 4.05M |
| 2024-11-22 | 21.80 | 22.02 | ↑$0.22 (1.01%) | 21.79 | 22.03 | 4.21M |
| 2024-11-21 | 21.81 | 21.78 | ↓$0.03 (-0.14%) | 21.72 | 21.87 | 4.39M |
| 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 |
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