Ares Capital Corporation Share Price History

Data Download:

Share Name	Share Symbol	Market	Type
Ares Capital Corporation	NASDAQ:ARCC	NASDAQ	Common Stock

	Price Change	% Change	Share Price	Bid Price	Offer Price
	0.00	0.00%	20.81	20.81	20.95

High Price	Low Price	Open Price	Shares Traded	Last Trade
			1	09:23:01

Ares Capital (ARCC) 1 Month Share Price History

Date	Share Price	Share Price Change	Share Price % Change	Low Price	High Price	Shares Traded
29 Apr 2024	20.81	0.03	0.14%	20.79	20.94	2,765,225
26 Apr 2024	20.78	0.15	0.73%	20.64	20.84	2,640,350
25 Apr 2024	20.63	-0.16	-0.77%	20.62	20.73	2,175,637
24 Apr 2024	20.79	0.05	0.24%	20.68	20.81	2,125,723
23 Apr 2024	20.74	0.08	0.39%	20.61	20.75	2,077,953
22 Apr 2024	20.66	0.07	0.34%	20.555	20.69	2,786,837
19 Apr 2024	20.59	0.17	0.83%	20.41	20.6568	2,427,291
18 Apr 2024	20.42	0.09	0.44%	20.26	20.45	1,988,075
17 Apr 2024	20.33	0.09	0.44%	20.2101	20.44	1,986,142
16 Apr 2024	20.24	0.00	0.00%	20.14	20.32	2,973,662
15 Apr 2024	20.24	-0.04	-0.20%	20.145	20.50	2,728,239
12 Apr 2024	20.28	-0.24	-1.17%	20.22	20.58	2,823,334
11 Apr 2024	20.52	0.13	0.64%	20.32	20.56	2,964,850
10 Apr 2024	20.39	-0.14	-0.68%	20.28	20.51	2,926,934
09 Apr 2024	20.53	-0.03	-0.15%	20.45	20.62	1,938,335
08 Apr 2024	20.56	-0.01	-0.05%	20.485	20.62	2,137,514
05 Apr 2024	20.57	0.21	1.03%	20.38	20.58	2,017,134
04 Apr 2024	20.36	-0.12	-0.59%	20.36	20.62	2,428,307
03 Apr 2024	20.48	-0.05	-0.24%	20.43	20.53	2,248,866
02 Apr 2024	20.53	0.14	0.69%	20.36	20.54	3,326,374
01 Apr 2024	20.39	-0.43	-2.07%	20.325	20.82	4,727,194

Period †	Open	High	Low	VWAP	Avg. Daily Vol	Change	%
1 Week	20.65	20.94	20.61	20.75	2,356,978	0.16	0.77%
1 Month	20.38	20.94	20.14	20.52	2,474,339	0.43	2.11%
3 Months	19.95	20.94	19.75	20.30	3,549,970	0.86	4.31%
6 Months	18.76	20.94	18.725	20.12	3,536,237	2.05	10.93%
1 Year	18.49	20.94	17.53	19.66	3,228,979	2.32	12.55%
3 Years	19.65	23.00	16.5312	19.67	2,999,356	1.16	5.90%
5 Years	17.79	23.00	7.90	18.30	2,744,687	3.02	16.98%