Get the Stockscreener App
20.85
1.16%
+0.24
After Hours:
20.89
0.04
+0.19%
Ares Capital Corporation Stock (ARCC) Price History
The historical daily chart and data for Ares Capital Corporation stock (ARCC), show that the latest closing stock price as of May 01, 2024, is $20.85.
- Ares Capital Corporation all-time high stock price is $23.00, occurred on February 09, 2022.
- The lowest Ares Capital Corporation stock price recorded was $7.90 on March 19, 2020. Since then, Ares Capital Corporation's stock price has risen over 163.92% to $20.85 now.
- The 52-week high stock price for ARCC is $21.00, representing a 0.72% increase from the current share price, occurred on May 01, 2024.
- The 52-week low stock price for ARCC is $17.53, indicating a -15.92% decrease from the current share price, occurred on May 04, 2023.
- The closing price of Ares Capital Corporation (ARCC) stock in the beginning of 2023 was $21.00. The stock closed the year at $18.47, a loss of over -12.05% for the year.
The table below shows more information about ARCC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 01, 2024 | $21.00 | $20.52 | $0.48 | 3,897,999.0 | +1.16% |
| Apr 30, 2024 | $20.91 | $20.59 | $0.32 | 2,530,662.0 | -0.96% |
| Apr 29, 2024 | $20.94 | $20.79 | $0.15 | 2,764,173.0 | +0.14% |
| Apr 26, 2024 | $20.84 | $20.64 | $0.20 | 2,630,387.0 | +0.73% |
| Apr 25, 2024 | $20.75 | $20.62 | $0.13 | 2,246,352.0 | -0.77% |
| Apr 24, 2024 | $20.81 | $20.68 | $0.13 | 2,104,532.0 | +0.24% |
| Apr 23, 2024 | $20.75 | $20.61 | $0.14 | 2,077,173.0 | +0.39% |
| Apr 22, 2024 | $20.69 | $20.55 | $0.135 | 2,777,405.0 | +0.34% |
| Apr 19, 2024 | $20.66 | $20.41 | $0.2468 | 2,417,786.0 | +0.83% |
| Apr 18, 2024 | $20.45 | $20.26 | $0.19 | 1,987,191.0 | +0.44% |
| Apr 17, 2024 | $20.44 | $20.21 | $0.2299 | 1,967,320.0 | +0.44% |
| Apr 16, 2024 | $20.32 | $20.13 | $0.19 | 3,132,858.0 | +0.00% |
| Apr 15, 2024 | $20.50 | $20.14 | $0.355 | 2,724,808.0 | -0.20% |
| Apr 12, 2024 | $20.58 | $20.22 | $0.36 | 2,822,716.0 | -1.17% |
| Apr 11, 2024 | $20.56 | $20.32 | $0.24 | 2,963,775.0 | +0.64% |
| Apr 10, 2024 | $20.51 | $20.28 | $0.23 | 3,030,831.0 | -0.68% |
| Apr 09, 2024 | $20.62 | $20.45 | $0.17 | 1,937,189.0 | -0.15% |
| Apr 08, 2024 | $20.62 | $20.48 | $0.135 | 2,072,907.0 | -0.05% |
| Apr 05, 2024 | $20.58 | $20.36 | $0.22 | 2,069,971.0 | +1.03% |
| Apr 04, 2024 | $20.62 | $20.36 | $0.26 | 2,411,939.0 | -0.59% |
| Apr 03, 2024 | $20.53 | $20.43 | $0.10 | 2,247,385.0 | -0.24% |
| Apr 02, 2024 | $20.54 | $20.34 | $0.20 | 3,439,071.0 | +0.69% |
Ares Capital Corporation Stock (ARCC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ares Capital Corporation stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ARCC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ares Capital Corporation stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ares Capital Corporation Stock (ARCC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $21.00 | $20.52 | $0.48 | 3,897,999.0 | +0.00% |
| Apr, 2024 | $21.00 | $20.13 | $0.87 | 60,980,030.0 | +0.14% |
| Mar, 2024 | $20.86 | $19.75 | $1.11 | 78,748,594.0 | +2.92% |
| Feb, 2024 | $20.37 | $19.78 | $0.59 | 87,374,997.0 | +0.00% |
| Jan, 2024 | $20.64 | $19.87 | $0.775 | 69,127,797.0 | +1.00% |
Ares Capital Corporation Stock (ARCC) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $20.21 | $19.50 | $0.71 | 91,169,159.0 | +1.06% |
| Nov, 2023 | $19.94 | $18.97 | $0.97 | 54,723,537.0 | +4.54% |
| Oct, 2023 | $19.53 | $18.55 | $0.984 | 64,527,240.0 | -2.62% |
| Sep, 2023 | $19.80 | $19.07 | $0.73 | 53,621,966.0 | -0.10% |
| Aug, 2023 | $19.70 | $19.06 | $0.635 | 52,867,103.0 | -0.56% |
| Jul, 2023 | $20.05 | $18.63 | $1.42 | 72,730,086.0 | +4.31% |
| Jun, 2023 | $19.21 | $18.00 | $1.21 | 81,365,854.0 | +0.27% |
| May, 2023 | $18.92 | $17.53 | $1.39 | 46,604,432.0 | +1.41% |
| Apr, 2023 | $18.87 | $17.67 | $1.20 | 56,150,003.0 | +1.12% |
| Mar, 2023 | $19.69 | $16.95 | $2.74 | 98,701,380.0 | -5.60% |
| Feb, 2023 | $20.17 | $19.24 | $0.93 | 58,411,331.0 | -0.05% |
| Jan, 2023 | $19.75 | $18.40 | $1.36 | 62,174,546.0 | +4.87% |
Ares Capital Corporation Stock (ARCC) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $19.76 | $17.95 | $1.81 | 56,812,683.0 | -6.01% |
| Nov, 2022 | $19.86 | $18.98 | $0.875 | 51,522,047.0 | +1.13% |
| Oct, 2022 | $19.82 | $16.53 | $3.28 | 57,904,378.0 | +15.11% |
| Sep, 2022 | $20.32 | $16.71 | $3.61 | 66,007,267.0 | -14.05% |
| Aug, 2022 | $20.75 | $19.30 | $1.45 | 46,870,954.0 | +1.29% |
| Jul, 2022 | $20.14 | $17.94 | $2.20 | 55,035,798.0 | +8.14% |
| Jun, 2022 | $19.89 | $17.03 | $2.86 | 70,753,322.0 | -7.48% |
| May, 2022 | $20.87 | $17.79 | $3.08 | 85,334,084.0 | -4.39% |
| Apr, 2022 | $22.65 | $19.77 | $2.88 | 74,067,334.0 | -3.25% |
| Mar, 2022 | $22.24 | $19.51 | $2.73 | 92,479,607.0 | -4.08% |
| Feb, 2022 | $23.00 | $20.79 | $2.21 | 56,736,526.0 | -1.18% |
| Jan, 2022 | $22.35 | $20.17 | $2.18 | 99,138,036.0 | +4.29% |
0.86%
1.04%
Cap:
|
Volume (24h):