Ares Capital Corporation Common Stockのデータ

Ares Capital Corporation Common Stockの基本情報

名前 Ares Capital Corporation Common Stock
ティッカー ARCC
国 United States
上場年 2004.0
セクター nan

Ares Capital Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 18.01 17.82 18.0 17.92 2749200.0 17.92
2021-02-12 17.99 17.74 17.87 17.94 3497800.0 17.94
2021-02-11 17.99 17.71 17.89 17.8 9686200.0 17.8
2021-02-10 18.8 18.22 18.25 18.5 3183500.0 18.5
2021-02-09 18.19 17.96 18.1 18.02 1727900.0 18.02
2021-02-08 18.21 18.03 18.18 18.17 1180900.0 18.17
2021-02-05 18.21 17.88 17.9 18.09 1758000.0 18.09
2021-02-04 18.0 17.77 17.85 17.83 2287500.0 17.83
2021-02-03 17.82 17.68 17.71 17.77 1303700.0 17.77
2021-02-02 17.85 17.56 17.7 17.71 1891900.0 17.71
2021-02-01 17.5 17.21 17.32 17.5 1706600.0 17.5
2021-01-29 17.56 17.15 17.4 17.3 2838800.0 17.3
2021-01-28 17.53 17.35 17.35 17.49 1800300.0 17.49
2021-01-27 17.59 17.38 17.39 17.47 2254500.0 17.47
2021-01-26 17.62 17.36 17.55 17.6 1715900.0 17.6
2021-01-25 17.59 17.35 17.49 17.38 2094900.0 17.38
2021-01-22 17.55 17.33 17.55 17.5 2035700.0 17.5
2021-01-21 17.61 17.47 17.56 17.6 1513400.0 17.6
2021-01-20 17.51 17.31 17.4 17.49 1167500.0 17.49
2021-01-19 17.42 17.09 17.25 17.3 1607200.0 17.3
2021-01-15 17.27 17.01 17.06 17.2 1588700.0 17.2
2021-01-14 17.15 16.86 17.05 17.07 2311900.0 17.07
2021-01-13 17.04 16.75 16.94 16.94 1641500.0 16.94
2021-01-12 17.15 16.86 17.05 16.93 1491600.0 16.93
2021-01-11 17.12 16.86 16.94 16.95 1762000.0 16.95
2021-01-08 17.16 16.89 17.16 17.0 1424600.0 17.0
2021-01-07 17.17 16.87 16.93 16.95 1644100.0 16.95
2021-01-06 16.96 16.71 16.73 16.79 1553300.0 16.79
2021-01-05 16.76 16.48 16.49 16.63 1607800.0 16.63
2021-01-04 16.94 16.41 16.94 16.51 2358300.0 16.51
2020-12-31 17.02 16.58 16.7 16.89 2338200.0 16.89
2020-12-30 16.95 16.61 16.8 16.65 2205000.0 16.65
2020-12-29 16.68 16.38 16.5 16.66 1607800.0 16.66
2020-12-28 16.66 16.43 16.48 16.43 2176100.0 16.43
2020-12-24 16.5 16.29 16.5 16.37 710800.0 16.37
2020-12-23 16.5 16.27 16.32 16.4 1413200.0 16.4
2020-12-22 16.52 16.21 16.5 16.31 1537700.0 16.31
2020-12-21 16.65 16.39 16.45 16.47 1670800.0 16.47
2020-12-18 16.65 16.38 16.61 16.57 2200900.0 16.57
2020-12-17 16.69 16.51 16.52 16.61 1639000.0 16.61
2020-12-16 16.64 16.46 16.53 16.6 1237800.0 16.6
2020-12-15 16.54 16.28 16.52 16.49 1333100.0 16.49
2020-12-14 16.8 16.17 16.73 16.32 2592400.0 16.32
2020-12-11 17.01 16.73 16.76 16.98 2404700.0 16.58
2020-12-10 16.97 16.65 16.96 16.86 3430900.0 16.46
2020-12-09 17.36 17.01 17.36 17.21 2477400.0 16.8
2020-12-08 17.31 17.14 17.16 17.24 1679400.0 16.83
2020-12-07 17.34 17.04 17.29 17.26 1726100.0 16.85
2020-12-04 17.49 17.25 17.41 17.28 2270600.0 16.87
2020-12-03 17.34 16.92 17.0 17.28 2501000.0 16.87
2020-12-02 16.99 16.73 16.74 16.96 1515300.0 16.56
2020-12-01 16.91 16.48 16.71 16.81 3311300.0 16.41
2020-11-30 16.87 16.47 16.8 16.48 2095600.0 16.09
2020-11-27 16.94 16.77 16.8 16.83 1006800.0 16.43
2020-11-25 16.9 16.73 16.87 16.8 2375300.0 16.4
2020-11-24 17.0 16.72 16.75 16.86 3433900.0 16.46
2020-11-23 16.58 16.2 16.31 16.52 2072300.0 16.13
2020-11-20 16.26 16.1 16.26 16.16 1214800.0 15.78
2020-11-19 16.39 16.05 16.25 16.24 1843200.0 15.86
2020-11-18 16.49 16.18 16.2 16.18 1857400.0 15.8
2020-11-17 16.25 15.91 15.92 16.14 1803600.0 15.76
2020-11-16 16.09 15.8 15.85 16.0 2411400.0 15.62
2020-11-13 15.64 15.4 15.43 15.57 1567100.0 15.2
2020-11-12 15.48 15.21 15.35 15.33 1614800.0 14.97
2020-11-11 15.75 15.36 15.67 15.43 1957700.0 15.07
2020-11-10 15.68 15.2 15.29 15.61 2573100.0 15.24
2020-11-09 15.39 14.9 15.04 15.15 3181300.0 14.79
2020-11-06 14.71 14.59 14.63 14.65 1726000.0 14.3
2020-11-05 14.69 14.48 14.48 14.65 2542600.0 14.3
2020-11-04 14.55 14.13 14.25 14.41 2082000.0 14.07
2020-11-03 14.4 14.24 14.38 14.3 1692600.0 13.96
2020-11-02 14.35 13.99 14.08 14.25 2453300.0 13.91
2020-10-30 13.91 13.54 13.81 13.83 2268500.0 13.5
2020-10-29 13.99 13.7 13.91 13.92 1899800.0 13.59
2020-10-28 14.1 13.65 14.06 13.9 4137900.0 13.57
2020-10-27 14.42 14.13 14.19 14.22 2922500.0 13.89
2020-10-26 14.03 13.8 14.03 14.01 2111300.0 13.68
2020-10-23 14.06 13.83 13.96 14.04 1389200.0 13.71
2020-10-22 13.93 13.68 13.88 13.88 1589200.0 13.55
2020-10-21 13.99 13.81 13.81 13.86 1683900.0 13.53
2020-10-20 13.97 13.82 13.9 13.89 1508300.0 13.56
2020-10-19 14.04 13.8 14.0 13.82 1621000.0 13.49
2020-10-16 14.17 13.96 14.17 14.01 1035100.0 13.68
2020-10-15 14.14 13.95 13.95 14.12 1782200.0 13.79
2020-10-14 14.2 14.0 14.07 14.03 1374500.0 13.7
2020-10-13 14.21 14.08 14.2 14.09 1695900.0 13.76
2020-10-12 14.48 14.12 14.38 14.16 1390600.0 13.83
2020-10-09 14.6 14.32 14.5 14.36 1269800.0 14.02
2020-10-08 14.42 14.22 14.22 14.38 1150100.0 14.04
2020-10-07 14.29 14.1 14.19 14.18 949100.0 13.85
2020-10-06 14.39 14.08 14.38 14.13 1128200.0 13.8
2020-10-05 14.49 14.25 14.41 14.28 1115100.0 13.94
2020-10-02 14.41 14.0 14.05 14.34 1741600.0 14.0
2020-10-01 14.37 13.96 13.96 14.36 2697300.0 14.02
2020-09-30 14.22 13.92 14.22 13.95 2397700.0 13.62
2020-09-29 14.17 13.77 14.11 13.94 1640700.0 13.61
2020-09-28 14.2 13.76 13.82 14.11 1968500.0 13.78
2020-09-25 13.71 13.26 13.3 13.7 1589500.0 13.38
2020-09-24 13.48 13.15 13.38 13.27 2458800.0 12.96
2020-09-23 13.84 13.4 13.77 13.41 1744000.0 13.09
2020-09-22 13.85 13.65 13.72 13.77 1217800.0 13.45
2020-09-21 13.74 13.56 13.72 13.7 3014800.0 13.38
2020-09-18 13.96 13.8 13.93 13.81 3560100.0 13.48
2020-09-17 14.0 13.89 13.96 13.92 1821200.0 13.59
2020-09-16 14.11 13.96 14.09 13.98 2230600.0 13.65
2020-09-15 14.29 14.03 14.26 14.05 1912700.0 13.72
2020-09-14 14.33 14.09 14.25 14.25 2117800.0 13.91
2020-09-11 14.61 14.36 14.37 14.57 2653800.0 13.84
2020-09-10 14.37 14.12 14.13 14.26 2316800.0 13.54
2020-09-09 14.35 14.03 14.35 14.05 3255600.0 13.34
2020-09-08 14.24 13.91 14.08 14.17 2932700.0 13.46
2020-09-04 14.49 13.82 14.43 14.09 3733400.0 13.38
2020-09-03 14.73 14.2 14.63 14.23 4380400.0 13.51
2020-09-02 14.67 14.38 14.6 14.6 1918200.0 13.86
2020-09-01 14.69 14.5 14.62 14.6 2106600.0 13.86
2020-08-31 14.83 14.57 14.77 14.71 1813000.0 13.97
2020-08-28 14.85 14.57 14.57 14.79 2525200.0 14.05
2020-08-27 14.52 14.25 14.25 14.48 1613900.0 13.75
2020-08-26 14.54 14.26 14.52 14.28 1352100.0 13.56
2020-08-25 14.75 14.33 14.72 14.52 1614300.0 13.79
2020-08-24 14.69 14.34 14.36 14.65 1770000.0 13.91
2020-08-21 14.31 14.16 14.28 14.24 1956600.0 13.52
2020-08-20 14.41 14.08 14.14 14.28 1953100.0 13.56
2020-08-19 14.25 14.06 14.23 14.15 2103800.0 13.44
2020-08-18 14.44 14.19 14.38 14.25 1888700.0 13.53
2020-08-17 14.61 14.2 14.61 14.35 2564600.0 13.63
2020-08-14 14.73 14.48 14.65 14.57 2759500.0 13.84
2020-08-13 15.08 14.75 14.99 14.8 2254600.0 14.05
2020-08-12 15.11 14.83 15.07 15.0 2251600.0 14.24
2020-08-11 15.16 14.87 15.13 14.91 1851200.0 14.16
2020-08-10 15.18 14.86 14.93 15.02 2398800.0 14.26
2020-08-07 14.94 14.5 14.55 14.87 2577600.0 14.12
2020-08-06 14.82 14.53 14.73 14.56 1504600.0 13.83
2020-08-05 14.84 14.61 14.71 14.78 2358900.0 14.04
2020-08-04 14.78 14.33 14.43 14.55 2728600.0 13.82
2020-08-03 14.57 14.08 14.13 14.43 3750000.0 13.7
2020-07-31 14.12 13.85 13.95 14.1 1707100.0 13.39
2020-07-30 13.94 13.69 13.76 13.91 1480000.0 13.21
2020-07-29 13.91 13.59 13.65 13.91 1342800.0 13.21
2020-07-28 13.77 13.5 13.65 13.7 1735100.0 13.01
2020-07-27 13.85 13.59 13.81 13.66 1752000.0 12.97
2020-07-24 14.14 13.76 14.06 13.77 1727200.0 13.08
2020-07-23 14.31 13.92 14.09 14.06 1557200.0 13.35
2020-07-22 14.22 13.85 13.85 14.1 1917400.0 13.39
2020-07-21 14.14 13.75 14.1 13.89 3120500.0 13.19
2020-07-20 14.15 13.89 14.1 13.99 2150400.0 13.29
2020-07-17 14.31 13.98 14.2 14.16 1253600.0 13.45
2020-07-16 14.3 14.13 14.3 14.22 1299500.0 13.5
2020-07-15 14.48 14.24 14.35 14.41 2007100.0 13.68
2020-07-14 14.21 13.95 14.05 14.17 1478900.0 13.46
2020-07-13 14.37 13.98 14.12 14.06 1688900.0 13.35
2020-07-10 14.1 13.71 13.77 14.03 1438600.0 13.32
2020-07-09 14.38 13.65 14.25 13.8 2374600.0 13.1
2020-07-08 14.34 13.93 13.97 14.31 2022600.0 13.59
2020-07-07 14.36 13.92 14.32 13.97 1550100.0 13.27
2020-07-06 14.79 14.29 14.7 14.43 1896200.0 13.7
2020-07-02 15.07 14.46 14.95 14.48 1982400.0 13.75
2020-07-01 14.77 14.39 14.39 14.66 2897600.0 13.92
2020-06-30 14.63 14.25 14.45 14.45 2827000.0 13.72
2020-06-29 14.21 13.73 14.0 14.19 2712700.0 13.48
2020-06-26 14.42 13.92 14.29 13.95 3180400.0 13.25
2020-06-25 14.34 13.96 14.14 14.27 1708000.0 13.55
2020-06-24 14.6 13.94 14.56 14.28 2351500.0 13.56
2020-06-23 14.86 14.62 14.8 14.65 1860800.0 13.91
2020-06-22 14.82 14.47 14.78 14.68 2119100.0 13.94
2020-06-19 15.24 14.81 15.24 14.85 2708100.0 14.1
2020-06-18 15.08 14.67 14.8 15.01 1930100.0 14.25
2020-06-17 15.29 14.91 15.11 14.94 1699400.0 14.19
2020-06-16 15.6 14.93 15.6 15.09 1998900.0 14.33
2020-06-15 15.2 13.99 14.2 15.07 2881300.0 14.31
2020-06-12 15.22 14.38 14.85 14.79 3755500.0 14.05
2020-06-11 15.14 14.56 14.96 14.7 5393700.0 13.58
2020-06-10 16.07 15.23 16.01 15.61 4189400.0 14.42
2020-06-09 15.94 15.56 15.91 15.9 3352300.0 14.69
2020-06-08 16.29 15.72 15.73 16.2 3245000.0 14.97
2020-06-05 16.28 15.46 16.1 15.49 2990300.0 14.31
2020-06-04 15.75 15.3 15.6 15.63 2523400.0 14.44
2020-06-03 15.8 15.51 15.69 15.58 2353800.0 14.39
2020-06-02 15.5 15.1 15.32 15.44 3364400.0 14.26
2020-06-01 15.33 14.8 14.81 15.17 1833800.0 14.01
2020-05-29 15.07 14.65 14.85 14.75 2747100.0 13.63
2020-05-28 15.69 14.93 15.55 15.08 2829700.0 13.93
2020-05-27 15.82 15.03 15.74 15.47 2099100.0 14.29
2020-05-26 15.59 15.1 15.16 15.34 3916800.0 14.17
2020-05-22 14.79 14.4 14.49 14.72 2147600.0 13.6
2020-05-21 14.5 14.24 14.31 14.4 1717800.0 13.3
2020-05-20 14.44 14.08 14.24 14.31 2070800.0 13.22
2020-05-19 14.14 13.67 13.81 13.9 1997600.0 12.84
2020-05-18 13.99 13.59 13.81 13.76 2753900.0 12.71
2020-05-15 13.53 12.89 13.04 13.38 1890800.0 12.36
2020-05-14 13.24 12.18 12.63 13.1 2835000.0 12.1
2020-05-13 13.58 12.56 13.48 12.89 3499200.0 11.91
2020-05-12 14.03 13.56 13.9 13.58 2071500.0 12.55
2020-05-11 13.85 13.28 13.4 13.81 2354400.0 12.76
2020-05-08 13.67 13.28 13.43 13.57 1836100.0 12.54
2020-05-07 13.66 13.2 13.45 13.24 2916900.0 12.23
2020-05-06 13.4 12.68 12.78 13.2 4596100.0 12.19
2020-05-05 13.6 12.62 13.18 12.7 3676200.0 11.73
2020-05-04 12.43 11.93 12.07 12.41 3508600.0 11.46
2020-05-01 12.55 12.17 12.54 12.39 2394900.0 11.45
2020-04-30 13.05 12.54 12.81 12.84 2384200.0 11.86
2020-04-29 13.09 12.68 12.7 13.01 3668300.0 12.02
2020-04-28 12.99 12.25 12.79 12.3 3643300.0 11.36
2020-04-27 12.5 11.68 11.77 12.26 5439000.0 11.33
2020-04-24 11.74 11.17 11.36 11.65 4087000.0 10.76
2020-04-23 11.46 11.01 11.46 11.35 2842100.0 10.49
2020-04-22 11.54 11.08 11.46 11.16 3006400.0 10.31
2020-04-21 11.65 11.05 11.25 11.22 3536300.0 10.36
2020-04-20 12.2 11.5 11.85 11.7 3052800.0 10.81
2020-04-17 12.7 12.06 12.56 12.16 2873300.0 11.23
2020-04-16 12.49 11.6 12.49 11.88 3370200.0 10.97
2020-04-15 12.75 11.85 12.52 12.16 4426900.0 11.23
2020-04-14 13.64 12.86 13.2 13.18 3239600.0 12.18
2020-04-13 13.58 12.04 13.56 12.93 6712500.0 11.94
2020-04-09 13.59 12.68 12.9 13.1 6811500.0 12.1
2020-04-08 12.14 11.26 11.42 11.74 6266500.0 10.85
2020-04-07 11.33 10.51 10.52 11.01 5916600.0 10.17
2020-04-06 10.46 9.56 9.91 9.71 4680700.0 8.97
2020-04-03 9.73 8.89 9.7 9.13 5435500.0 8.43
2020-04-02 10.11 9.47 10.03 9.65 5024100.0 8.91
2020-04-01 10.73 9.74 10.25 9.91 6437300.0 9.15
2020-03-31 11.44 10.65 10.7 10.78 4677400.0 9.96
2020-03-30 11.0 10.06 10.85 10.64 6248500.0 9.83
2020-03-27 12.38 10.72 11.53 11.29 5375300.0 10.43
2020-03-26 13.36 11.6 11.69 11.92 8234300.0 11.01
2020-03-25 12.57 10.2 10.24 11.2 10433500.0 10.35
2020-03-24 10.24 9.21 10.11 9.87 7307800.0 9.12
2020-03-23 10.16 8.0 10.02 8.08 12424000.0 7.46
2020-03-20 11.75 10.37 11.06 10.39 8657300.0 9.6
2020-03-19 11.64 7.9 8.84 10.62 13463500.0 9.81
2020-03-18 11.15 8.11 11.1 8.99 15944800.0 8.3
2020-03-17 12.64 11.25 12.44 11.76 12023100.0 10.86
2020-03-16 13.59 12.0 12.0 12.37 9660300.0 11.43
2020-03-13 15.32 13.52 14.91 14.65 7173600.0 13.53
2020-03-12 15.12 14.25 14.99 14.25 11883500.0 12.79
2020-03-11 16.2 15.61 16.06 15.9 7257800.0 14.28
2020-03-10 17.04 15.91 16.93 16.42 5433800.0 14.74
2020-03-09 16.8 15.5 16.3 16.37 7476000.0 14.7
2020-03-06 17.48 16.98 17.43 17.39 5730600.0 15.61
2020-03-05 18.02 17.68 17.76 17.75 3303100.0 15.94
2020-03-04 18.13 17.76 18.0 18.03 2493200.0 16.19
2020-03-03 18.14 17.47 17.83 17.69 5039200.0 15.88
2020-03-02 17.79 17.2 17.22 17.75 5770300.0 15.94
2020-02-28 17.77 16.71 17.03 17.19 12853900.0 15.43
2020-02-27 17.91 17.19 17.8 17.39 7886500.0 15.61
2020-02-26 18.23 17.93 17.95 17.98 3834300.0 16.14
2020-02-25 18.75 17.79 18.68 17.83 5786100.0 16.01
2020-02-24 18.75 18.5 18.75 18.68 3371200.0 16.77
2020-02-21 19.07 18.92 19.01 19.0 1634700.0 17.06
2020-02-20 19.04 18.9 18.91 19.03 2152400.0 17.09
2020-02-19 19.04 18.88 19.01 18.89 1995000.0 16.96
2020-02-18 19.06 18.95 19.0 19.01 1732200.0 17.07