Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Ares Capital Corporation | ARCC | NASDAQ | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| -0.27 | -1.29% | 20.58 | 16:12:14 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 21.00 | 20.53 | 21.00 | 20.54 | 20.85 |
ARCC Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 20.72 | 21.00 | 20.52 | 20.75 | 2,806,954 | -0.14 | -0.68% |
| 1 Month | 20.58 | 21.00 | 20.14 | 20.55 | 2,518,255 | 0.00 | 0.00% |
| 3 Months | 20.20 | 21.00 | 19.75 | 20.33 | 3,472,577 | 0.38 | 1.88% |
| 6 Months | 19.25 | 21.00 | 19.24 | 20.15 | 3,544,739 | 1.33 | 6.91% |
| 1 Year | 18.20 | 21.00 | 17.53 | 19.67 | 3,234,301 | 2.38 | 13.08% |
| 3 Years | 19.45 | 23.00 | 16.5312 | 19.67 | 3,001,540 | 1.13 | 5.81% |
| 5 Years | 17.65 | 23.00 | 7.90 | 18.31 | 2,746,047 | 2.93 | 16.60% |
ARCC 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 01 2024 | 20.85 | 0.24 | 1.16% | 20.66 | 21.00 | 20.52 | 3,899,089 |
| Apr 30 2024 | 20.61 | -0.20 | -0.96% | 20.81 | 20.91 | 20.59 | 2,554,471 |
| Apr 29 2024 | 20.81 | 0.03 | 0.14% | 20.90 | 20.94 | 20.79 | 2,765,225 |
| Apr 26 2024 | 20.78 | 0.15 | 0.73% | 20.68 | 20.84 | 20.64 | 2,640,350 |
| Apr 25 2024 | 20.63 | -0.16 | -0.77% | 20.72 | 20.73 | 20.62 | 2,175,637 |
| Apr 24 2024 | 20.79 | 0.05 | 0.24% | 20.74 | 20.81 | 20.68 | 2,125,723 |
| Apr 23 2024 | 20.74 | 0.08 | 0.39% | 20.65 | 20.75 | 20.61 | 2,077,953 |
| Apr 22 2024 | 20.66 | 0.07 | 0.34% | 20.60 | 20.69 | 20.555 | 2,786,837 |
| Apr 19 2024 | 20.59 | 0.17 | 0.83% | 20.41 | 20.6568 | 20.41 | 2,427,291 |
| Apr 18 2024 | 20.42 | 0.09 | 0.44% | 20.33 | 20.45 | 20.26 | 1,988,075 |
| Apr 17 2024 | 20.33 | 0.09 | 0.44% | 20.28 | 20.44 | 20.2101 | 1,986,142 |
| Apr 16 2024 | 20.24 | 0.00 | 0.00% | 20.20 | 20.32 | 20.14 | 2,973,662 |
| Apr 15 2024 | 20.24 | -0.04 | -0.20% | 20.37 | 20.50 | 20.145 | 2,728,239 |
| Apr 12 2024 | 20.28 | -0.24 | -1.17% | 20.52 | 20.58 | 20.22 | 2,823,334 |
| Apr 11 2024 | 20.52 | 0.13 | 0.64% | 20.39 | 20.56 | 20.32 | 2,964,850 |
| Apr 10 2024 | 20.39 | -0.14 | -0.68% | 20.44 | 20.51 | 20.28 | 2,926,934 |
| Apr 09 2024 | 20.53 | -0.03 | -0.15% | 20.62 | 20.62 | 20.45 | 1,938,335 |
| Apr 08 2024 | 20.56 | -0.01 | -0.05% | 20.59 | 20.62 | 20.485 | 2,137,514 |
| Apr 05 2024 | 20.57 | 0.21 | 1.03% | 20.40 | 20.58 | 20.38 | 2,017,134 |
| Apr 04 2024 | 20.36 | -0.12 | -0.59% | 20.58 | 20.62 | 20.36 | 2,428,307 |
| Apr 03 2024 | 20.48 | -0.05 | -0.24% | 20.49 | 20.53 | 20.43 | 2,248,866 |
| Apr 02 2024 | 20.53 | 0.14 | 0.69% | 20.38 | 20.54 | 20.36 | 3,326,374 |
