Stockscreener 앱 받기
20.41
0.29%
0.06
시장 영업 전:
20.34
-0.07
-0.34%
Ares Capital Corp 주식 (ARCC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-03 | $20.43 | $20.10 | $0.335 | 3,219,808.0 | +0.29% |
| 2025-10-31 | $20.50 | $20.03 | $0.47 | 4,590,958.0 | +0.99% |
| 2025-10-30 | $20.65 | $20.14 | $0.51 | 6,351,153.0 | -2.23% |
| 2025-10-29 | $20.84 | $20.38 | $0.46 | 4,381,619.0 | +0.19% |
| 2025-10-28 | $20.75 | $20.24 | $0.515 | 6,585,376.0 | +1.23% |
| 2025-10-27 | $20.35 | $20.08 | $0.27 | 6,744,031.0 | +1.20% |
| 2025-10-24 | $20.23 | $20.02 | $0.2088 | 3,784,147.0 | +0.70% |
| 2025-10-23 | $20.13 | $19.85 | $0.28 | 3,777,798.0 | -0.10% |
| 2025-10-22 | $20.01 | $19.79 | $0.22 | 4,092,959.0 | +0.25% |
| 2025-10-21 | $19.95 | $19.51 | $0.445 | 5,071,054.0 | +1.58% |
| 2025-10-20 | $19.63 | $19.41 | $0.215 | 5,652,628.0 | +0.46% |
| 2025-10-17 | $19.63 | $19.39 | $0.235 | 9,514,575.0 | -0.10% |
| 2025-10-16 | $20.09 | $19.50 | $0.595 | 8,296,433.0 | -2.59% |
| 2025-10-15 | $20.21 | $19.85 | $0.36 | 6,440,930.0 | +0.55% |
| 2025-10-14 | $20.00 | $19.29 | $0.71 | 7,217,194.0 | +2.31% |
| 2025-10-13 | $19.50 | $18.98 | $0.52 | 7,383,295.0 | +3.12% |
| 2025-10-10 | $19.24 | $18.79 | $0.45 | 11,816,102.0 | -1.05% |
| 2025-10-09 | $19.66 | $19.00 | $0.66 | 14,753,881.0 | -2.90% |
| 2025-10-08 | $19.90 | $19.62 | $0.28 | 6,722,055.0 | -0.96% |
| 2025-10-07 | $20.14 | $19.73 | $0.41 | 7,795,622.0 | -1.29% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $20.43 | $20.10 | $0.335 | 6,439,616.0 | +0.29% |
| 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% |
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% |
0.13%
0.09%
자본화:
|
볼륨(24시간):