Stockscreener 앱 받기
23.38
0.04%
0.010
시간 외 거래:
23.35
-0.03
-0.13%
Ares Capital Corp 주식 (ARCC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01-22 | $23.47 | $23.21 | $0.26 | 4,754,164.0 | +0.04% |
| 2025-01-21 | $23.44 | $23.22 | $0.22 | 5,466,269.0 | +0.82% |
| 2025-01-17 | $23.21 | $22.96 | $0.256 | 3,883,900.0 | +0.78% |
| 2025-01-16 | $23.02 | $22.63 | $0.39 | 3,821,298.0 | +1.50% |
| 2025-01-15 | $22.68 | $22.38 | $0.303 | 4,066,838.0 | +1.03% |
| 2025-01-14 | $22.43 | $22.15 | $0.28 | 2,898,829.0 | +1.49% |
| 2025-01-13 | $22.11 | $21.86 | $0.2542 | 2,842,951.0 | +0.55% |
| 2025-01-10 | $22.11 | $21.92 | $0.19 | 3,854,166.0 | -0.50% |
| 2025-01-08 | $22.12 | $21.90 | $0.22 | 5,057,982.0 | +0.09% |
| 2025-01-07 | $22.17 | $21.98 | $0.1883 | 3,184,645.0 | -0.23% |
| 2025-01-06 | $22.26 | $22.08 | $0.18 | 3,720,193.0 | -0.27% |
| 2025-01-03 | $22.26 | $22.11 | $0.15 | 3,514,002.0 | -0.14% |
| 2025-01-02 | $22.22 | $21.94 | $0.28 | 5,353,559.0 | +1.46% |
| 2024-12-31 | $22.12 | $21.87 | $0.255 | 4,637,209.0 | -0.23% |
| 2024-12-30 | $22.08 | $21.73 | $0.345 | 7,078,311.0 | -0.36% |
| 2024-12-27 | $22.09 | $21.83 | $0.26 | 5,477,850.0 | +0.36% |
| 2024-12-26 | $21.95 | $21.62 | $0.33 | 4,332,622.0 | +0.87% |
| 2024-12-24 | $21.77 | $21.47 | $0.30 | 3,313,710.0 | +1.02% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01 | $23.47 | $21.86 | $1.61 | 52,418,796.0 | +6.81% |
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% |
Ares Capital Corp 주식 (ARCC) 가격 이력 2023
| 월 | 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% |
0.11%
0.64%
자본화:
|
볼륨(24시간):