Ares Capital (ARCC) Stock Chart & Stock Price History $21.79 -0.04 (-0.18%) (As of 11/20/2024 ET) Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends Ares Capital Stock Price Performance 5 Day Performance+1.30%1 Month Performance+0.65%3 Month Performance+4.86%6 Month Performance+2.16%Year-To-Date Performance+8.79%1 Year Performance+10.44% Receive ARCC Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Ares Capital and its competitors with MarketBeat's FREE daily newsletter. Email Address War on Elon Escalates… (Ad)A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” grift of the elites. And yet, while it threatens their wealth and power, it could be transformational for both the U.S. economy and your wealth.One company holds a near-total monopoly on it. ARCC Stock Chart for Thursday, November, 21, 2024 ARCC Chart by TradingView Ares Capital Stock Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization11/20/2024$21.83$21.79-0.18%$21.83$21.673.87 million shs$14.08 billion11/19/2024$21.68$21.83+0.69%$21.84$21.584.24 million shs$14.10 billion11/18/2024$21.51$21.68+0.79%$21.70$21.433.32 million shs$14.01 billion11/15/2024$21.58$21.51-0.32%$21.65$21.453.73 million shs$13.90 billion11/14/2024$21.54$21.58+0.19%$21.70$21.543.69 million shs$13.94 billion11/13/2024$21.53$21.54+0.05%$21.71$21.473.57 million shs$13.92 billion Get the Latest News and Ratings for ARCC and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Ares Capital and its competitors with MarketBeat's FREE daily newsletter. 11/12/2024$21.59$21.53-0.28%$21.63$21.463.29 million shs$13.91 billion11/11/2024$21.53$21.59+0.28%$21.70$21.514.10 million shs$13.95 billion11/08/2024$21.33$21.53+0.94%$21.54$21.362.88 million shs$13.91 billion11/07/2024$21.40$21.33-0.33%$21.48$21.323.63 million shs$13.78 billion11/06/2024$21.01$21.40+1.86%$21.54$21.116.74 million shs$13.83 billion11/05/2024$20.88$21.01+0.62%$21.06$20.903.76 million shs$13.57 billion11/04/2024$21.00$20.88-0.57%$21.01$20.792.95 million shs$13.49 billion11/01/2024$21.14$21.00-0.66%$21.28$20.963.43 million shs$13.24 billion10/31/2024$21.34$21.14-0.94%$21.41$21.132.80 million shs$13.33 billion10/30/2024$21.57$21.34-1.07%$22.05$21.304.20 million shs$13.45 billion10/29/2024$21.67$21.57-0.46%$21.68$21.542.58 million shs$13.60 billion10/28/2024$21.58$21.67+0.42%$21.69$21.581.89 million shs$13.32 billion10/25/2024$21.67$21.58-0.42%$21.73$21.542.06 million shs$13.26 billion10/24/2024$21.50$21.67+0.79%$21.69$21.461.95 million shs$13.32 billion10/23/2024$21.59$21.50-0.42%$21.61$21.412.02 million shs$13.21 billion10/22/2024$21.72$21.59-0.60%$21.71$21.572.43 million shs$13.27 billion10/21/2024$21.65$21.72+0.32%$21.78$21.642.31 million shs$13.35 billion Related Companies AMP Stock Price Chart STT Stock Price Chart TROW Stock Price Chart NTRS Stock Price Chart BEN Stock Price Chart SEIC Stock Price Chart IVZ Stock Price Chart AMG Stock Price Chart CNS Stock Price Chart MAIN Stock Price Chart Receive ARCC Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Ares Capital and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:ARCC) was last updated on 11/21/2024 by MarketBeat.com Staff From Our PartnersBlackrock’s Sending THIS Crypto Higher on PurposeIt's a groundbreaking opportunity that could be poised for extraordinary gains. The catalyst behind this su...Crypto 101 Media | SponsoredTesla Execs are Freaking OutIt’s so revolutionary that tech giants like Microsoft, Amazon, and NVIDIA are all lining up to get their hands...Angel Publishing | SponsoredJD Vance Predicts: Wall Street vs. Trump & Your MoneyTrump's back in the White House, but Wall Street is pissed. Here's the deal: Wall Street's about to purpose...Priority Gold | SponsoredTrump won. Buy this coin now.Juan Villaverde called the top and bottom of every crypto bull market since 2012. He believes Bitcoin will ...Weiss Ratings | SponsoredTrump said you could learn something from this manEarly Warning: A Deep Crack Is Forming In The US Economy Stocks are booming thanks to Trump’s landslide vic...Wide Moat Research | SponsoredThis Bull Market Indicator called NVDA at $116Every now and again we find an investment idea so incredible we can’t help but share. And today is one of ...WealthPress | Sponsored[625,000% Gain] – Are You Ready for the Next Altcoin Boom?All of our key indicators are flashing the same signal: an altcoin season is fast approaching. And if you k...Crypto Swap Profits | SponsoredTrump’s IRS Hands Massive ‘Victory Gift’ To 401K OwnersThe "Fake Media" has completely ignored Trump's genius "victory gift" to all America First patriots like you. ...Colonial Metals | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Ares Capital Co. Please log in to your account or sign up in order to add this asset to your watchlist. Share Ares Capital With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
