ARCC - ARES CAPITAL CORP
21
0.215 1.024%
Share volume: 5,846,296
Last Updated: 05-08-2025
Financial Services/Diversified Investments:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$20.78
0.21
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $20.90 | $20.90 | $21.14 | $21.14 | $20.86 | $20.86 | $21.00 | $21.00 | 5,846,296 | $5,846,296.00 |
| 05-07-2025 | $20.77 | $20.77 | $21.09 | $21.09 | $20.71 | $20.71 | $20.79 | $20.79 | 4,443,783 | $4,443,783.00 |
| 05-06-2025 | $20.58 | $20.58 | $20.80 | $20.80 | $20.41 | $20.41 | $20.68 | $20.68 | 2,744,526 | $2,744,526.00 |
| 05-05-2025 | $20.56 | $20.56 | $20.75 | $20.75 | $20.52 | $20.52 | $20.53 | $20.53 | 2,668,084 | $2,668,084.00 |
| 05-02-2025 | $20.52 | $20.52 | $20.85 | $20.85 | $20.44 | $20.44 | $20.80 | $20.80 | 3,300,575 | $3,300,575.00 |
| 05-01-2025 | $20.77 | $20.77 | $20.80 | $20.80 | $20.29 | $20.29 | $20.34 | $20.34 | 4,671,038 | $4,671,038.00 |
| 04-30-2025 | $20.48 | $20.48 | $20.73 | $20.73 | $20.22 | $20.22 | $20.66 | $20.66 | 5,095,161 | $5,095,161.00 |
| 04-29-2025 | $20.91 | $20.91 | $21.00 | $21.00 | $20.54 | $20.54 | $20.67 | $20.67 | 6,999,923 | $6,999,923.00 |
| 04-28-2025 | $21.09 | $21.09 | $21.29 | $21.29 | $21.05 | $21.05 | $21.25 | $21.25 | 4,628,626 | $4,628,626.00 |
| 04-25-2025 | $21.10 | $21.10 | $21.17 | $21.17 | $20.98 | $20.98 | $21.11 | $21.11 | 2,820,606 | $2,820,606.00 |
