Free Trial

Ares Capital (ARCC) Stock Chart & Stock Price History

→ This military-backed stock “owns” AI market (From Porter & Company) (Ad)
Free ARCC Stock Alerts
$21.57
+0.15 (+0.70%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Ares Capital Stock Price Performance

5 Day
Performance
+1.08%
1 Month
Performance
+5.01%
3 Month
Performance
+6.62%
6 Month
Performance
+8.28%
Year-To-Date
Performance
+7.69%
1 Year
Performance
+12.99%
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 Porter & Company
This military-backed stock “owns” AI market
The AI boom is just getting started. And the real wealth has still to be made…
You must read this new presentation from Porter Stansberry.

ARCC Stock Chart for Sunday, June, 2, 2024

ARCC Chart by TradingView

Ares Capital Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$21.42$21.57
+0.70%		$21.59$21.402.58 million shs$13.26 billion
05/30/2024$21.25$21.42
+0.80%		$21.46$21.233.15 million shs$13.16 billion
05/29/2024$21.34$21.25
-0.42%		$21.30$21.132.53 million shs$13.06 billion
05/28/2024$21.35$21.34
-0.05%		$21.48$21.282.74 million shs$13.11 billion
05/27/2024$21.35$21.35$21.35$21.211.93 million shs$13.12 billion
05/24/2024$21.20$21.35
+0.71%		$21.35$21.211.93 million shs$13.12 billion
05/23/2024$21.37$21.20
-0.80%		$21.35$21.192.55 million shs$13.03 billion
05/22/2024$21.46$21.37
-0.42%		$21.51$21.312.62 million shs$13.13 billion
05/21/2024$21.33$21.46
+0.61%		$21.53$21.333.43 million shs$13.19 billion
05/20/2024$21.28$21.33
+0.23%		$21.42$21.284.53 million shs$13.11 billion
05/17/2024$21.15$21.28
+0.61%		$21.28$21.134.42 million shs$12.93 billion
05/16/2024$21.17$21.15
-0.09%		$21.26$21.134.19 million shs$12.85 billion
05/15/2024$21.25$21.17
-0.38%		$21.34$21.145.16 million shs$12.87 billion
05/14/2024$21.14$21.25
+0.52%		$21.40$21.144.20 million shs$12.91 billion
05/13/2024$21.10$21.14
+0.19%		$21.31$21.094.15 million shs$12.85 billion
05/10/2024$20.92$21.10
+0.86%		$21.14$20.903.38 million shs$12.82 billion
05/09/2024$20.78$20.92
+0.67%		$20.95$20.772.23 million shs$12.71 billion
05/08/2024$20.80$20.78
-0.10%		$20.90$20.743.20 million shs$12.63 billion
05/07/2024$20.89$20.80
-0.43%		$21.04$20.783.49 million shs$12.64 billion
05/06/2024$20.61$20.89
+1.36%		$20.92$20.684.24 million shs$12.70 billion
05/03/2024$20.54$20.61
+0.34%		$20.70$20.452.90 million shs$12.51 billion
05/02/2024$20.85$20.54
-1.49%		$21.00$20.534.27 million shs$12.46 billion
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
This military-backed stock “owns” AI market (Ad)

The AI boom is just getting started. And the real wealth has still to be made…

You must read this new presentation from Porter Stansberry.
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
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

Related Companies:
This page (NASDAQ:ARCC) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
How Biden has already won 2024
Porter & Company
This unknown company solves the biggest issue with AI
Manward Press