Stockscreener 앱 받기
20.18
1.99%
-0.41
시간 외 거래:
20.25
0.07
+0.35%
Ares Capital Corp 주식 (ARCC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-07 | $20.66 | $20.15 | $0.51 | 5,415,410.0 | -1.99% |
| 2026-01-06 | $20.78 | $20.47 | $0.31 | 4,120,559.0 | -0.68% |
| 2026-01-05 | $20.83 | $20.45 | $0.3799 | 4,792,920.0 | +1.42% |
| 2026-01-02 | $20.57 | $20.09 | $0.4799 | 4,361,270.0 | +1.04% |
| 2025-12-31 | $20.41 | $20.22 | $0.19 | 4,218,845.0 | -0.30% |
| 2025-12-30 | $20.39 | $20.13 | $0.26 | 6,393,227.0 | +0.59% |
| 2025-12-29 | $20.38 | $20.10 | $0.28 | 6,873,850.0 | -0.15% |
| 2025-12-26 | $20.26 | $19.99 | $0.27 | 3,866,087.0 | +1.00% |
| 2025-12-24 | $20.03 | $19.86 | $0.1612 | 2,564,181.0 | +0.40% |
| 2025-12-23 | $20.03 | $19.87 | $0.1556 | 4,873,641.0 | +0.05% |
| 2025-12-22 | $20.00 | $19.79 | $0.215 | 5,794,831.0 | -0.15% |
| 2025-12-19 | $20.16 | $19.84 | $0.32 | 9,045,781.0 | -0.99% |
| 2025-12-18 | $20.30 | $20.05 | $0.253 | 5,361,267.0 | -0.25% |
| 2025-12-17 | $20.34 | $20.08 | $0.26 | 5,393,807.0 | +0.25% |
| 2025-12-16 | $20.36 | $20.02 | $0.3399 | 4,867,970.0 | -0.84% |
| 2025-12-15 | $20.54 | $20.00 | $0.54 | 7,864,647.0 | -2.59% |
| 2025-12-12 | $21.07 | $20.77 | $0.30 | 5,626,229.0 | -0.10% |
| 2025-12-11 | $21.10 | $20.87 | $0.23 | 4,501,597.0 | -0.76% |
| 2025-12-10 | $21.07 | $20.89 | $0.18 | 4,197,535.0 | +0.14% |
| 2025-12-09 | $21.06 | $20.89 | $0.165 | 3,783,245.0 | -0.10% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $20.83 | $20.09 | $0.7399 | 24,105,569.0 | -0.25% |
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% |
2.20%
자본화:
|
볼륨(24시간):