Stockscreener 앱 받기
21.38
1.18%
0.25
Ares Capital Corp 주식 (ARCC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $21.48 | $20.97 | $0.51 | 9,023,330.0 | +1.18% |
| 2024-12-19 | $21.24 | $20.95 | $0.285 | 6,037,103.0 | +1.00% |
| 2024-12-18 | $21.46 | $20.90 | $0.56 | 7,167,007.0 | -1.78% |
| 2024-12-17 | $21.36 | $21.21 | $0.15 | 4,744,863.0 | -0.56% |
| 2024-12-16 | $21.72 | $21.42 | $0.30 | 8,050,744.0 | -1.24% |
| 2024-12-13 | $21.70 | $21.50 | $0.195 | 4,529,530.0 | -1.77% |
| 2024-12-12 | $22.25 | $22.07 | $0.18 | 5,440,982.0 | -0.18% |
| 2024-12-11 | $22.15 | $21.98 | $0.175 | 4,914,850.0 | +0.18% |
| 2024-12-10 | $22.29 | $22.02 | $0.27 | 5,405,741.0 | -0.85% |
| 2024-12-09 | $22.43 | $22.24 | $0.195 | 4,841,360.0 | +0.27% |
| 2024-12-06 | $22.29 | $22.12 | $0.17 | 4,122,861.0 | +0.18% |
| 2024-12-05 | $22.23 | $22.03 | $0.20 | 4,061,608.0 | +0.32% |
| 2024-12-04 | $22.25 | $22.08 | $0.17 | 4,303,285.0 | -0.36% |
| 2024-12-03 | $22.24 | $22.08 | $0.16 | 3,581,281.0 | +0.36% |
| 2024-12-02 | $22.30 | $22.00 | $0.30 | 4,785,953.0 | -0.23% |
| 2024-11-29 | $22.21 | $22.04 | $0.17 | 2,806,461.0 | +0.64% |
| 2024-11-27 | $22.10 | $21.90 | $0.20 | 4,181,747.0 | +0.05% |
| 2024-11-26 | $22.09 | $21.86 | $0.235 | 3,874,052.0 | +0.00% |
| 2024-11-25 | $22.15 | $21.98 | $0.17 | 3,936,878.0 | -0.09% |
| 2024-11-22 | $22.03 | $21.79 | $0.24 | 4,184,273.0 | +1.10% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $22.43 | $20.90 | $1.54 | 90,033,828.0 | -3.48% |
| 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% |
Ares Capital Corp 주식 (ARCC) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
2.79%
자본화:
|
볼륨(24시간):