19.90
price down icon2.45%   -0.50
pre-market  시장 영업 전:  20.14   0.24   +1.21%
loading

Ares Capital Corp 주식 (ARCC) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-04-21 $20.35 $19.65 $0.6955 5,136,090.0 -2.45%
2025-04-17 $20.51 $20.11 $0.40 4,220,144.0 +1.54%
2025-04-16 $20.42 $20.01 $0.41 4,549,972.0 -0.40%
2025-04-15 $20.33 $20.06 $0.2705 5,476,051.0 +0.75%
2025-04-14 $20.20 $19.77 $0.4211 5,727,202.0 +0.55%
2025-04-11 $19.94 $19.40 $0.5351 7,412,519.0 +0.35%
2025-04-10 $20.62 $19.54 $1.08 6,997,786.0 -4.89%
2025-04-09 $20.88 $18.26 $2.62 15,437,525.0 +10.31%
2025-04-08 $20.33 $18.68 $1.65 11,036,359.0 -2.07%
2025-04-07 $20.00 $18.60 $1.40 17,095,256.0 -3.30%
2025-04-04 $20.85 $19.86 $0.99 17,632,251.0 -7.20%
2025-04-03 $22.09 $21.48 $0.61 7,896,562.0 -3.97%
2025-04-02 $22.42 $22.16 $0.26 3,274,900.0 +0.54%
2025-04-01 $22.32 $22.03 $0.2865 6,754,282.0 +0.59%
2025-03-31 $22.24 $21.62 $0.62 5,393,535.0 +0.23%
2025-03-28 $22.55 $21.89 $0.66 5,064,598.0 -1.12%
2025-03-27 $22.36 $22.11 $0.2515 2,741,922.0 +0.58%
2025-03-26 $22.37 $22.15 $0.22 2,508,228.0 -0.36%
2025-03-25 $22.35 $22.09 $0.26 4,137,192.0 +1.18%

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 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-04 $22.42 $18.26 $4.16 123,782,989.0 -10.20%
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

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%

Ares Capital Corp 주식 (ARCC) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
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%
asset_management STT
$80.63
price down icon 0.78%
asset_management RJF
$130.84
price down icon 1.96%
$137.08
price down icon 2.95%
asset_management AMP
$451.15
price down icon 2.89%
asset_management APO
$119.63
price down icon 5.64%
asset_management BN
$48.02
price down icon 3.38%
자본화:     |  볼륨(24시간):