아레스 캐피털 (ARCC)

개요 뉴스 가격 이력 옵션 체인 Financials 토론 예측 배당 이력

Ares Capital Corporation 주식 (ARCC) 가격 이력

일일

주별

월별

7일

30일

60일

YTD

1년

날짜	고가	저가	고가 - 저가	거래량	% 변화
2024-05-16	$21.26	$21.12	$0.135	4,163,130.0	-0.09%
2024-05-15	$21.34	$21.14	$0.20	5,140,006.0	-0.38%
2024-05-14	$21.40	$21.14	$0.26	4,195,351.0	+0.52%
2024-05-13	$21.31	$21.09	$0.2199	4,149,049.0	+0.19%
2024-05-10	$21.14	$20.90	$0.24	3,334,996.0	+0.86%
2024-05-09	$20.95	$20.76	$0.1899	2,224,273.0	+0.67%
2024-05-08	$20.89	$20.74	$0.155	3,184,526.0	-0.10%
2024-05-07	$21.04	$20.77	$0.2649	3,488,571.0	-0.43%
2024-05-06	$20.92	$20.68	$0.24	4,222,281.0	+1.36%
2024-05-03	$20.70	$20.45	$0.25	2,897,444.0	+0.34%
2024-05-02	$21.00	$20.53	$0.47	4,242,604.0	-1.49%
2024-05-01	$21.00	$20.52	$0.48	3,897,999.0	+1.16%
2024-04-30	$20.91	$20.59	$0.32	2,530,662.0	-0.96%
2024-04-29	$20.94	$20.79	$0.15	2,764,173.0	+0.14%
2024-04-26	$20.84	$20.64	$0.20	2,630,387.0	+0.73%
2024-04-25	$20.75	$20.62	$0.13	2,246,352.0	-0.77%
2024-04-24	$20.81	$20.68	$0.13	2,104,532.0	+0.24%
2024-04-23	$20.75	$20.61	$0.14	2,077,173.0	+0.39%
2024-04-22	$20.69	$20.55	$0.135	2,777,405.0	+0.34%
2024-04-19	$20.66	$20.41	$0.2468	2,417,786.0	+0.83%
2024-04-18	$20.45	$20.26	$0.19	1,987,191.0	+0.44%
2024-04-17	$20.44	$20.21	$0.2299	1,967,320.0	+0.44%

Ares Capital Corporation 주식 (ARCC) 연도별 가격 이력

이 심층 분석에서는 Ares Capital Corporation 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 Corporation 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Ares Capital Corporation 주식 (ARCC) 가격 이력 2024

월	고가	저가	고가 - 저가	거래량	% 변화
2024-05	$21.40	$20.45	$0.95	49,303,360.0	+2.62%
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 Corporation 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 Corporation 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%