Historical Stock Price
| Home |
| Free Dividend Report |
| ARCC Dividend History |
| ARCC Historical Stock Prices |
| Preferred Stock Newsletter |
| ARCC Options Chain |
| ARCC Message Board |
Ares Capital (ARCC) has the following price history information. Looking back at ARCC historical stock prices for the last five trading days, on April 12, 2024, ARCC opened at $20.52, traded as high as $20.58 and as low as $20.22, and closed at $20.28. Trading volume was a total of 2.83M shares. On April 15, 2024, ARCC opened at $20.37, traded as high as $20.50 and as low as $20.15, and closed at $20.24. Trading volume was a total of 2.73M shares. On April 16, 2024, ARCC opened at $20.20, traded as high as $20.32 and as low as $20.13, and closed at $20.24. Trading volume was a total of 3.16M shares. On April 17, 2024, ARCC opened at $20.28, traded as high as $20.44 and as low as $20.21, and closed at $20.33. Trading volume was a total of 1.99M shares. On April 18, 2024, ARCC opened at $20.33, traded as high as $20.45 and as low as $20.26, and closed at $20.42. Trading volume was a total of 1.99M shares.
ARCC Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into Ares Capital shares, starting with a $10,000 purchase of ARCC, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 With Dividends Reinvested |
|||
| Start date: | 04/22/2014 | ||
| End date: | 04/18/2024 | ||
| Start price/share: | $17.27 | ||
| End price/share: | $20.42 | ||
| Starting shares: | 579.04 | ||
| Ending shares: | 1,507.58 | ||
| Dividends reinvested/share: | $16.46 | ||
| Total return: | 207.85% | ||
| Average Annual Total Return: | 11.90% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $30,772.80 | ||
| Years: | 10.00 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 04/22/2014 | ||
| End date: | 04/18/2024 | ||
| Start price/share: | $17.27 | ||
| End price/share: | $20.42 | ||
| Dividends collected/share: | $16.46 | ||
| Total return: | 113.55% | ||
| Average Annual Total Return: | 7.88% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $21,346.13 | ||
| Years: | 10.00 | ||
 | |||||
| ARCC Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 04/12/2024 | $20.52 | $20.58 | $20.22 | $20.28 | 2.83M |
| 04/15/2024 | $20.37 | $20.50 | $20.15 | $20.24 | 2.73M |
| 04/16/2024 | $20.20 | $20.32 | $20.13 | $20.24 | 3.16M |
| 04/17/2024 | $20.28 | $20.44 | $20.21 | $20.33 | 1.99M |
| 04/18/2024 | $20.33 | $20.45 | $20.26 | $20.42 | 1.99M |
|
| About Ares Capital |
| Ares Capital is a closed-end, non-diversified management investment company. Co.'s investment objective is to generate both current income and capital appreciation through debt and equity investments. |
| ARCC Historical Closing Prices | |
| Date | Close |
| 04/12/2024 | $20.28 |
| 04/15/2024 | $20.24 |
| 04/16/2024 | $20.24 |
| 04/17/2024 | $20.33 |
| 04/18/2024 | $20.42 |
| Financials Historical Prices |
| ARCC is categorized under the Financials sector; below are some other companies in the same sector:
ARCP Historical Stock Prices Also explore: ARCC shares outstanding history
|
Free ARCC Email Alerts:
ARCC Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.