Ares Capital Corporation (ARCC)

Panoramica Notizia Cronologia dei prezzi Catena di opzioni Financials Forum Previsione Storia dei dividendi

Storico Dei Prezzi Delle Azioni Di Ares Capital Corporation (ARCC)

Quotidiano

settimanalmente

Mensile

30D

60D

anno corrente

1 anno

Data	Alto	Basso	Alto - Basso	Volume	% Modifica
2024-05-16	$21.26	$21.12	$0.135	4,163,130.0	-0.09%
2024-05-15	$21.34	$21.14	$0.20	5,140,006.0	-0.38%
2024-05-14	$21.40	$21.14	$0.26	4,195,351.0	+0.52%
2024-05-13	$21.31	$21.09	$0.2199	4,149,049.0	+0.19%
2024-05-10	$21.14	$20.90	$0.24	3,334,996.0	+0.86%
2024-05-09	$20.95	$20.76	$0.1899	2,224,273.0	+0.67%
2024-05-08	$20.89	$20.74	$0.155	3,184,526.0	-0.10%
2024-05-07	$21.04	$20.77	$0.2649	3,488,571.0	-0.43%
2024-05-06	$20.92	$20.68	$0.24	4,222,281.0	+1.36%
2024-05-03	$20.70	$20.45	$0.25	2,897,444.0	+0.34%
2024-05-02	$21.00	$20.53	$0.47	4,242,604.0	-1.49%
2024-05-01	$21.00	$20.52	$0.48	3,897,999.0	+1.16%
2024-04-30	$20.91	$20.59	$0.32	2,530,662.0	-0.96%
2024-04-29	$20.94	$20.79	$0.15	2,764,173.0	+0.14%
2024-04-26	$20.84	$20.64	$0.20	2,630,387.0	+0.73%
2024-04-25	$20.75	$20.62	$0.13	2,246,352.0	-0.77%
2024-04-24	$20.81	$20.68	$0.13	2,104,532.0	+0.24%
2024-04-23	$20.75	$20.61	$0.14	2,077,173.0	+0.39%
2024-04-22	$20.69	$20.55	$0.135	2,777,405.0	+0.34%
2024-04-19	$20.66	$20.41	$0.2468	2,417,786.0	+0.83%
2024-04-18	$20.45	$20.26	$0.19	1,987,191.0	+0.44%
2024-04-17	$20.44	$20.21	$0.2299	1,967,320.0	+0.44%

Ares Capital Corporation Stock (ARCC) Cronologia dei prezzi anno per anno

In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Ares Capital Corporation nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni ARCC. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Ares Capital Corporation fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.

Ares Capital Corporation Storia dei prezzi delle azioni (ARCC) 2024

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2024-05	$21.40	$20.45	$0.95	49,303,360.0	+2.62%
2024-04	$20.94	$20.13	$0.81	57,082,031.0	-1.01%
2024-03	$20.86	$19.75	$1.11	78,748,594.0	+2.92%
2024-02	$20.37	$19.78	$0.59	87,374,997.0	+0.00%
2024-01	$20.64	$19.87	$0.775	69,127,797.0	+1.00%

Ares Capital Corporation Storia dei prezzi delle azioni (ARCC) 2023

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2023-12	$20.21	$19.50	$0.71	91,169,159.0	+1.06%
2023-11	$19.94	$18.97	$0.97	54,723,537.0	+4.54%
2023-10	$19.53	$18.55	$0.984	64,527,240.0	-2.62%
2023-09	$19.80	$19.07	$0.73	53,621,966.0	-0.10%
2023-08	$19.70	$19.06	$0.635	52,867,103.0	-0.56%
2023-07	$20.05	$18.63	$1.42	72,730,086.0	+4.31%
2023-06	$19.21	$18.00	$1.21	81,365,854.0	+0.27%
2023-05	$18.92	$17.53	$1.39	46,604,432.0	+1.41%
2023-04	$18.87	$17.67	$1.20	56,150,003.0	+1.12%
2023-03	$19.69	$16.95	$2.74	98,701,380.0	-5.60%
2023-02	$20.17	$19.24	$0.93	58,411,331.0	-0.05%
2023-01	$19.75	$18.40	$1.36	62,174,546.0	+4.87%

Ares Capital Corporation Storia dei prezzi delle azioni (ARCC) 2022

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2022-12	$19.76	$17.95	$1.81	56,812,683.0	-6.01%
2022-11	$19.86	$18.98	$0.875	51,522,047.0	+1.13%
2022-10	$19.82	$16.53	$3.28	57,904,378.0	+15.11%
2022-09	$20.32	$16.71	$3.61	66,007,267.0	-14.05%
2022-08	$20.75	$19.30	$1.45	46,870,954.0	+1.29%
2022-07	$20.14	$17.94	$2.20	55,035,798.0	+8.14%
2022-06	$19.89	$17.03	$2.86	70,753,322.0	-7.48%
2022-05	$20.87	$17.79	$3.08	85,334,084.0	-4.39%
2022-04	$22.65	$19.77	$2.88	74,067,334.0	-3.25%
2022-03	$22.24	$19.51	$2.73	92,479,607.0	-4.08%
2022-02	$23.00	$20.79	$2.21	56,736,526.0	-1.18%
2022-01	$22.35	$20.17	$2.18	99,138,036.0	+4.29%