Stockscreener 앱 받기
19.92
0.71%
0.14
Ares Capital Corp 주식 (ARCC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-21 | $20.04 | $19.80 | $0.24 | 3,321,318.0 | +0.71% |
| 2026-08-20 | $19.92 | $19.73 | $0.1925 | 3,022,396.0 | -0.10% |
| 2026-08-19 | $19.95 | $19.75 | $0.195 | 2,887,093.0 | +0.66% |
| 2026-08-18 | $19.75 | $19.59 | $0.16 | 2,683,141.0 | +0.15% |
| 2026-08-17 | $19.90 | $19.57 | $0.3299 | 3,352,103.0 | -1.16% |
| 2026-08-14 | $20.15 | $19.85 | $0.30 | 3,979,296.0 | -1.58% |
| 2026-08-13 | $20.23 | $19.90 | $0.325 | 5,529,218.0 | +1.61% |
| 2026-08-12 | $19.98 | $19.73 | $0.245 | 3,672,697.0 | -0.50% |
| 2026-08-11 | $20.14 | $19.87 | $0.27 | 4,553,422.0 | -0.05% |
| 2026-08-10 | $20.00 | $19.74 | $0.26 | 4,826,650.0 | -0.15% |
| 2026-08-07 | $20.03 | $19.56 | $0.47 | 5,859,290.0 | +1.99% |
| 2026-08-06 | $19.69 | $19.37 | $0.32 | 4,222,207.0 | +1.55% |
| 2026-08-05 | $19.64 | $19.21 | $0.43 | 3,608,521.0 | -1.68% |
| 2026-08-04 | $19.72 | $19.11 | $0.605 | 6,823,687.0 | +2.50% |
| 2026-08-03 | $19.20 | $18.87 | $0.33 | 4,653,118.0 | +2.19% |
| 2026-07-31 | $18.89 | $18.71 | $0.18 | 3,931,402.0 | -0.37% |
| 2026-07-30 | $18.86 | $18.45 | $0.415 | 5,260,991.0 | +0.64% |
| 2026-07-29 | $19.13 | $18.68 | $0.455 | 4,383,182.0 | -1.73% |
| 2026-07-28 | $19.13 | $18.94 | $0.19 | 5,962,287.0 | +0.79% |
| 2026-07-27 | $19.92 | $18.83 | $1.09 | 5,026,903.0 | +0.59% |
| 2026-07-24 | $18.86 | $18.65 | $0.2073 | 2,876,003.0 | +0.91% |
| 2026-07-23 | $18.86 | $18.52 | $0.33 | 3,870,250.0 | -1.33% |
Ares Capital Corp 주식 (ARCC) 연도별 가격 이력
이 심층 분석에서는 Ares Capital Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ARCC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ares Capital Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ares Capital Corp 주식 (ARCC) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $20.23 | $18.87 | $1.36 | 66,315,475.0 | +6.18% |
| 2026-07 | $19.92 | $18.25 | $1.68 | 97,892,951.0 | +1.24% |
| 2026-06 | $19.28 | $17.72 | $1.56 | 115,736,724.0 | -2.42% |
| 2026-05 | $19.46 | $18.42 | $1.04 | 99,015,093.0 | -0.89% |
| 2026-04 | $19.31 | $17.50 | $1.81 | 138,558,010.0 | +6.33% |
| 2026-03 | $19.43 | $17.40 | $2.03 | 188,981,436.0 | -3.22% |
| 2026-02 | $20.11 | $18.57 | $1.54 | 174,637,908.0 | -6.39% |
| 2026-01 | $21.14 | $19.87 | $1.27 | 97,602,391.0 | -1.68% |
Ares Capital Corp 주식 (ARCC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $21.13 | $19.79 | $1.34 | 100,529,392.0 | -1.60% |
| 2025-11 | $20.67 | $19.38 | $1.29 | 77,267,166.0 | +1.33% |
| 2025-10 | $20.84 | $18.79 | $2.05 | 156,706,430.0 | -0.29% |
| 2025-09 | $22.51 | $20.06 | $2.45 | 103,036,916.0 | -8.88% |
| 2025-08 | $22.76 | $22.02 | $0.74 | 66,914,922.0 | -1.02% |
| 2025-07 | $23.41 | $21.88 | $1.54 | 70,884,139.0 | +3.05% |
| 2025-06 | $22.59 | $21.17 | $1.42 | 88,978,553.0 | -0.41% |
| 2025-05 | $22.12 | $20.29 | $1.83 | 78,058,622.0 | +6.73% |
| 2025-04 | $22.42 | $18.26 | $4.16 | 150,397,010.0 | -6.77% |
| 2025-03 | $23.63 | $21.03 | $2.60 | 100,290,619.0 | -5.22% |
| 2025-02 | $23.84 | $22.46 | $1.38 | 84,814,065.0 | -1.23% |
| 2025-01 | $23.74 | $21.86 | $1.88 | 80,032,801.0 | +8.13% |
Ares Capital Corp 주식 (ARCC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $22.43 | $20.90 | $1.54 | 105,972,316.0 | -0.95% |
| 2024-11 | $22.21 | $20.79 | $1.42 | 75,286,450.0 | +4.78% |
| 2024-10 | $22.05 | $20.70 | $1.36 | 57,195,308.0 | +0.96% |
| 2024-09 | $21.13 | $20.11 | $1.02 | 79,548,219.0 | -0.66% |
| 2024-08 | $21.18 | $19.32 | $1.86 | 72,438,332.0 | +0.67% |
| 2024-07 | $21.34 | $20.66 | $0.675 | 56,431,503.0 | +0.48% |
| 2024-06 | $21.84 | $20.46 | $1.38 | 73,962,391.0 | -3.38% |
| 2024-05 | $21.59 | $20.45 | $1.14 | 75,381,395.0 | +4.66% |
| 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% |
0.73%
자본화:
|
볼륨(24시간):