22.63
price up icon0.40%   0.09
after-market 시간 외 거래: 22.40 -0.23 -1.02%
loading

Ares Capital Corp 주식 (ARCC) 가격 이력

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

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

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

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%
asset_management STT
$113.11
price down icon 0.12%
asset_management RJF
$169.46
price up icon 0.86%
$187.73
price down icon 0.11%
asset_management AMP
$519.75
price down icon 0.24%
asset_management APO
$145.46
price down icon 1.60%
asset_management BAM
$62.17
price down icon 0.99%
자본화:     |  볼륨(24시간):