ARCC - ARES CAPITAL CORP
21.86
-0.590 -2.699%
Share volume: 8,665,004
Last Updated: 03-11-2025
Financial Services/Diversified Investments:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$22.45
-0.59
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2025 | $22.49 | $22.49 | $22.49 | $22.49 | $21.75 | $21.75 | $21.86 | $21.86 | 8,665,004 | $8,665,004.00 |
| 03-10-2025 | $22.78 | $22.78 | $22.91 | $22.91 | $22.33 | $22.33 | $22.45 | $22.45 | 5,618,886 | $5,618,886.00 |
| 03-07-2025 | $22.30 | $22.30 | $23.04 | $23.04 | $22.30 | $22.30 | $23.01 | $23.01 | 4,099,033 | $4,099,033.00 |
| 03-06-2025 | $22.50 | $22.50 | $22.61 | $22.61 | $22.29 | $22.29 | $22.33 | $22.33 | 4,706,939 | $4,706,939.00 |
| 03-05-2025 | $22.85 | $22.85 | $22.85 | $22.85 | $22.40 | $22.40 | $22.63 | $22.63 | 5,905,048 | $5,905,048.00 |
| 03-04-2025 | $23.10 | $23.10 | $23.10 | $23.10 | $22.72 | $22.72 | $22.78 | $22.78 | 5,519,108 | $5,519,108.00 |
| 03-03-2025 | $23.49 | $23.49 | $23.63 | $23.63 | $23.12 | $23.12 | $23.23 | $23.23 | 4,420,102 | $4,420,102.00 |
| 02-28-2025 | $23.12 | $23.12 | $23.43 | $23.43 | $23.06 | $23.06 | $23.38 | $23.38 | 3,865,979 | $3,861,729.00 |
| 02-27-2025 | $23.10 | $23.10 | $23.30 | $23.30 | $23.02 | $23.02 | $23.12 | $23.12 | 3,078,133 | $3,078,133.00 |
| 02-26-2025 | $23.20 | $23.20 | $23.35 | $23.35 | $22.96 | $22.96 | $23.04 | $23.04 | 3,419,214 | $3,419,214.00 |