Free Trial

Ares Capital (ARCC) Stock Chart & Stock Price History

→ Biden replacement revealed? (From Paradigm Press) (Ad)
Free ARCC Stock Alerts
$20.54
-0.31 (-1.49%)
(As of 05/2/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Ares Capital Stock Price Performance

5 Day
Performance
+0.05%
1 Month
Performance
+1.27%
3 Month
Performance
+3.07%
6 Month
Performance
+6.13%
Year-To-Date
Performance
+3.79%
1 Year
Performance
+15.24%
Receive ARCC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Ares Capital and its competitors with MarketBeat's FREE daily newsletter

Ad Stansberry Research
Urgent dollar warning
Your 2024 Election Money Blueprint Voters are angrier than ever, and it's likely to keep getting worse. The media and Wall Street keep declaring how great the economy supposedly is... but no one – besides the ultra-rich – seems to feel that way. Protect yourself with this one simple move today.
Find out for free here.

ARCC Stock Chart for Thursday, May, 2, 2024

ARCC Chart by TradingView

Ares Capital Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/01/2024$20.61$20.85
+1.16%		$21.00$20.523.90 million shs$12.65 billion
04/30/2024$20.81$20.61
-0.96%		$20.91$20.592.55 million shs$12.51 billion
04/29/2024$20.78$20.81
+0.14%		$20.94$20.792.77 million shs$12.63 billion
04/26/2024$20.63$20.78
+0.73%		$20.84$20.642.64 million shs$12.61 billion
04/25/2024$20.79$20.63
-0.77%		$20.75$20.622.27 million shs$12.52 billion
04/24/2024$20.74$20.79
+0.24%		$20.81$20.682.13 million shs$12.61 billion
04/23/2024$20.66$20.74
+0.39%		$20.75$20.612.08 million shs$12.58 billion
04/22/2024$20.59$20.66
+0.34%		$20.69$20.562.79 million shs$12.54 billion
04/19/2024$20.42$20.59
+0.83%		$20.66$20.442.43 million shs$12.49 billion
04/18/2024$20.33$20.42
+0.44%		$20.45$20.271.99 million shs$12.39 billion
04/17/2024$20.24$20.33
+0.44%		$20.44$20.211.99 million shs$12.34 billion
04/16/2024$20.24$20.24$20.32$20.133.16 million shs$12.28 billion
04/15/2024$20.28$20.24
-0.20%		$20.50$20.152.73 million shs$12.28 billion
04/12/2024$20.52$20.28
-1.17%		$20.58$20.222.82 million shs$12.31 billion
04/11/2024$20.39$20.52
+0.64%		$20.56$20.322.96 million shs$12.45 billion
04/10/2024$20.53$20.39
-0.68%		$20.51$20.283.01 million shs$12.37 billion
04/09/2024$20.56$20.53
-0.15%		$20.62$20.451.94 million shs$12.46 billion
04/08/2024$20.57$20.56
-0.05%		$20.62$20.492.14 million shs$12.48 billion
04/05/2024$20.36$20.57
+1.03%		$20.58$20.362.07 million shs$12.48 billion
04/04/2024$20.48$20.36
-0.59%		$20.62$20.362.43 million shs$12.35 billion
04/03/2024$20.53$20.48
-0.24%		$20.53$20.432.25 million shs$12.43 billion
04/02/2024$20.39$20.53
+0.69%		$20.54$20.343.44 million shs$12.46 billion
04/01/2024$20.82$20.39
-2.07%		$20.79$20.334.73 million shs$12.37 billion
03/29/2024$20.82$20.82$20.86$20.547.45 million shs$12.63 billion
03/28/2024$20.48$20.82
+1.66%		$20.86$20.547.39 million shs$12.63 billion
03/27/2024$20.24$20.48
+1.19%		$20.49$20.314.13 million shs$12.43 billion
03/26/2024$20.12$20.24
+0.60%		$20.29$20.093.14 million shs$12.28 billion
03/25/2024$19.99$20.12
+0.65%		$20.21$19.993.62 million shs$12.21 billion
03/22/2024$20.05$19.99
-0.30%		$20.08$19.922.27 million shs$12.13 billion
03/21/2024$19.94$20.05
+0.55%		$20.10$19.923.40 million shs$12.17 billion
03/20/2024$19.95$19.94
-0.05%		$19.96$19.754.16 million shs$12.10 billion
03/19/2024$20.05$19.95
-0.50%		$20.10$19.854.05 million shs$12.11 billion
03/18/2024$20.19$20.05
-0.69%		$20.19$20.004.96 million shs$12.17 billion
03/15/2024$19.99$20.19
+1.00%		$20.20$19.944.00 million shs$12.25 billion
03/14/2024$20.78$19.99
-3.80%		$20.35$19.935.03 million shs$12.13 billion
03/13/2024$20.73$20.78
+0.24%		$20.86$20.744.12 million shs$12.61 billion
03/12/2024$20.54$20.73
+0.93%		$20.74$20.534.35 million shs$12.07 billion
03/11/2024$20.51$20.54
+0.15%		$20.71$20.504.14 million shs$11.96 billion
03/08/2024$20.46$20.51
+0.24%		$20.65$20.493.38 million shs$11.94 billion
03/07/2024$20.39$20.46
+0.34%		$20.49$20.393.55 million shs$11.91 billion
Bitcoin Rockets To Record High But Buy THIS Instead (Ad)

Recently, Bitcoin smashed through its previous record high to hit $72,720. It’s made many, many people very rich. But one cryptocurrency expert and investing millionaire is declaring…

>>Click here to find out what it is.
03/06/2024$20.23$20.39
+0.79%		$20.44$20.273.03 million shs$11.87 billion
03/05/2024$20.32$20.23
-0.44%		$20.38$20.213.79 million shs$11.78 billion
03/04/2024$20.23$20.32
+0.44%		$20.37$20.213.46 million shs$11.83 billion
03/01/2024$20.23$20.23$20.29$20.152.68 million shs$11.78 billion
02/29/2024$20.16$20.23
+0.35%		$20.25$20.132.45 million shs$11.78 billion
02/28/2024$20.22$20.16
-0.30%		$20.25$20.104.20 million shs$11.74 billion
02/27/2024$20.07$20.22
+0.75%		$20.28$20.014.97 million shs$11.77 billion
02/26/2024$20.11$20.07
-0.20%		$20.18$20.033.25 million shs$11.69 billion
02/23/2024$20.11$20.11$20.17$20.053.87 million shs$11.71 billion
02/22/2024$20.03$20.11
+0.40%		$20.12$19.974.99 million shs$11.71 billion
02/21/2024$20.11$20.03
-0.40%		$20.14$19.944.74 million shs$11.66 billion
02/20/2024$20.15$20.11
-0.20%		$20.18$20.024.60 million shs$11.71 billion
02/19/2024$20.15$20.15$20.19$20.064.40 million shs$11.73 billion
02/16/2024$20.17$20.15
-0.10%		$20.19$20.064.40 million shs$11.73 billion
02/15/2024$20.24$20.17
-0.35%		$20.37$20.144.49 million shs$11.75 billion
02/14/2024$20.22$20.24
+0.10%		$20.32$20.144.40 million shs$11.79 billion
02/13/2024$20.19$20.22
+0.15%		$20.25$20.003.55 million shs$11.77 billion
02/12/2024$20.07$20.19
+0.60%		$20.29$20.023.31 million shs$11.76 billion
02/09/2024$20.01$20.07
+0.30%		$20.08$19.953.26 million shs$11.43 billion
02/08/2024$20.19$20.01
-0.89%		$20.22$19.885.52 million shs$11.39 billion
02/07/2024$19.94$20.19
+1.25%		$20.30$19.996.25 million shs$11.50 billion
02/06/2024$19.97$19.94
-0.15%		$19.96$19.784.69 million shs$11.35 billion
02/05/2024$20.17$19.97
-0.99%		$20.13$19.844.43 million shs$11.37 billion
02/02/2024$20.08$20.17
+0.45%		$20.22$20.002.95 million shs$11.49 billion
02/01/2024$20.23$20.08
-0.74%		$20.25$19.926.84 million shs$11.43 billion

Related Companies:
This page (NASDAQ:ARCC) was last updated on 5/2/2024 by MarketBeat.com Staff

From Our Partners
Urgent Nvidia Warning
Altimetry
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
Trump just won 2024
Porter & Company
He Is Giving Away Bitcoin
Crypto Swap Profits
A.I. is a Tidal Wave - Here’s What to Buy
Chaikin Analytics
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
AI “wealth window” is closing June 25th
Paradigm Press
4 Cryptos BETTER than Bitcoin
True Market Insiders