Stockscreener 앱 받기
18.77
0.51%
0.09
시간 외 거래:
18.78
0.01
+0.05%
Ares Capital Corp 주식 (ARCC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-12 | $18.82 | $18.58 | $0.2399 | 4,265,630.0 | +0.48% |
| 2026-05-11 | $18.96 | $18.66 | $0.305 | 6,195,318.0 | -1.74% |
| 2026-05-08 | $19.05 | $18.78 | $0.27 | 4,762,987.0 | +0.26% |
| 2026-05-07 | $19.10 | $18.77 | $0.326 | 5,651,803.0 | -1.04% |
| 2026-05-06 | $19.46 | $19.12 | $0.34 | 6,225,457.0 | -0.98% |
| 2026-05-05 | $19.42 | $18.98 | $0.445 | 4,314,321.0 | +0.89% |
| 2026-05-04 | $19.43 | $19.16 | $0.27 | 4,138,766.0 | -0.36% |
| 2026-05-01 | $19.43 | $19.19 | $0.24 | 5,763,633.0 | +0.47% |
| 2026-04-30 | $19.22 | $18.61 | $0.615 | 6,553,669.0 | +2.62% |
| 2026-04-29 | $18.92 | $18.52 | $0.395 | 9,390,946.0 | -1.32% |
| 2026-04-28 | $19.09 | $18.45 | $0.64 | 6,395,476.0 | +1.67% |
| 2026-04-27 | $18.85 | $18.52 | $0.33 | 7,106,294.0 | -0.32% |
| 2026-04-24 | $18.89 | $18.61 | $0.28 | 5,673,798.0 | +0.27% |
| 2026-04-23 | $19.12 | $18.60 | $0.52 | 6,377,547.0 | -2.51% |
| 2026-04-22 | $19.23 | $18.99 | $0.245 | 5,447,777.0 | +0.74% |
| 2026-04-21 | $19.31 | $18.86 | $0.45 | 6,489,783.0 | -0.84% |
| 2026-04-20 | $19.20 | $19.01 | $0.19 | 4,358,854.0 | +0.16% |
| 2026-04-17 | $19.24 | $18.89 | $0.35 | 5,819,628.0 | +1.65% |
| 2026-04-16 | $19.04 | $18.77 | $0.274 | 5,742,397.0 | -1.00% |
| 2026-04-15 | $19.02 | $18.69 | $0.335 | 7,608,012.0 | +1.83% |
| 2026-04-14 | $18.65 | $18.22 | $0.43 | 7,552,451.0 | +2.42% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $19.46 | $18.58 | $0.8799 | 45,583,545.0 | -2.04% |
| 2026-04 | $19.31 | $17.50 | $1.81 | 138,558,010.0 | +6.33% |
| 2026-03 | $19.43 | $17.40 | $2.03 | 188,981,436.0 | -3.22% |
| 2026-02 | $20.11 | $18.57 | $1.54 | 174,637,908.0 | -6.39% |
| 2026-01 | $21.14 | $19.87 | $1.27 | 97,602,391.0 | -1.68% |
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% |
1.62%
0.39%
자본화:
|
볼륨(24시간):