Stockscreener 앱 받기
22.63
0.40%
0.09
시간 외 거래:
22.40
-0.23
-1.02%
Ares Capital Corp 주식 (ARCC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-30 | $22.93 | $22.52 | $0.41 | 3,967,602.0 | +0.40% |
| 2025-07-29 | $22.69 | $22.08 | $0.61 | 6,541,135.0 | -0.70% |
| 2025-07-28 | $23.12 | $22.66 | $0.465 | 4,073,744.0 | -1.77% |
| 2025-07-25 | $23.15 | $22.95 | $0.20 | 2,558,185.0 | +0.35% |
| 2025-07-24 | $23.16 | $23.01 | $0.1492 | 2,363,741.0 | -0.17% |
| 2025-07-23 | $23.07 | $22.97 | $0.10 | 1,379,925.0 | +0.48% |
| 2025-07-22 | $23.04 | $22.80 | $0.24 | 2,509,338.0 | +0.61% |
| 2025-07-21 | $23.30 | $22.79 | $0.51 | 3,407,382.0 | -1.68% |
| 2025-07-18 | $23.41 | $23.17 | $0.245 | 2,473,262.0 | -0.17% |
| 2025-07-17 | $23.27 | $22.99 | $0.28 | 3,248,713.0 | +0.82% |
| 2025-07-16 | $23.08 | $22.61 | $0.465 | 2,863,439.0 | +1.36% |
| 2025-07-15 | $23.04 | $22.73 | $0.305 | 3,433,870.0 | -0.48% |
| 2025-07-14 | $22.88 | $22.69 | $0.19 | 2,714,055.0 | +0.09% |
| 2025-07-11 | $22.91 | $22.68 | $0.23 | 2,643,533.0 | +0.26% |
| 2025-07-10 | $22.82 | $22.48 | $0.34 | 3,478,256.0 | +1.15% |
| 2025-07-09 | $22.55 | $22.38 | $0.175 | 2,786,323.0 | +0.45% |
| 2025-07-08 | $22.50 | $22.35 | $0.15 | 2,224,352.0 | +0.40% |
| 2025-07-07 | $22.42 | $22.20 | $0.22 | 3,100,644.0 | -0.36% |
| 2025-07-03 | $22.46 | $22.25 | $0.206 | 2,213,308.0 | +0.67% |
| 2025-07-02 | $22.27 | $22.06 | $0.209 | 3,446,594.0 | +0.95% |
| 2025-07-01 | $22.14 | $21.88 | $0.2602 | 4,018,883.0 | +0.41% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $23.41 | $21.88 | $1.54 | 69,413,886.0 | +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% |
0.12%
0.86%
자본화:
|
볼륨(24시간):