Free Trial

Ares Capital (ARCC) Stock Chart & Stock Price History

→ Biden to Launch “FedNOW” [Move Your Money Now] (From Priority Gold) (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 Crypto Swap Profits
Did You Get Your Free Bitcoin Yet?
And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a very important time to pay attention to what we are doing and what is happening. If you wait... it will be too late. This week we are holding several workshops and if you attend and pay attention my special guest is going to send you $10 in Bitcoin.
>> Register right 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
$5,000 Gold? (Ad)

Former Wall Street Banker Reveals Mysterious Gold Leverage As gold continues to soar, this ex-Goldman Sachs VP says DON'T buy bullion or mining stocks. Instead, he's just shared a "gold bank" that uses about $10 of your money to harness the power of two ounces of pure gold (worth about $4,200 right now).

Find out how to do right here in this free video.
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
Biden to Launch “FedNOW” [Move Your Money Now]
Priority Gold
Urgent Nvidia Warning
Altimetry
Biden out June 13; Kamala won’t replace him?
Paradigm Press
Your bank is lying to you.
MyBankTracker
Trump just won 2024
Porter & Company
A.I. is a Tidal Wave - Here’s What to Buy
Chaikin Analytics
He Is Giving Away Bitcoin
Crypto Swap Profits
4 coins to be the “Next Bitcoin”
True Market Insiders