Stockscreener 앱 받기
20.53
1.30%
-0.27
시간 외 거래:
20.63
0.10
+0.49%
Ares Capital Corp 주식 (ARCC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $20.75 | $20.52 | $0.23 | 2,665,208.0 | -1.30% |
| 2025-05-02 | $20.84 | $20.43 | $0.41 | 3,298,086.0 | +2.26% |
| 2025-05-01 | $20.80 | $20.29 | $0.5052 | 4,667,572.0 | -1.55% |
| 2025-04-30 | $20.73 | $20.22 | $0.51 | 5,088,758.0 | -0.05% |
| 2025-04-29 | $21.00 | $20.54 | $0.46 | 6,994,261.0 | -2.73% |
| 2025-04-28 | $21.29 | $21.05 | $0.2377 | 4,619,178.0 | +0.66% |
| 2025-04-25 | $21.17 | $20.98 | $0.19 | 2,817,683.0 | +0.05% |
| 2025-04-24 | $21.16 | $20.70 | $0.46 | 3,617,683.0 | +1.69% |
| 2025-04-23 | $21.30 | $20.65 | $0.65 | 5,495,501.0 | +1.72% |
| 2025-04-22 | $20.48 | $20.10 | $0.38 | 3,117,047.0 | +2.51% |
| 2025-04-21 | $20.35 | $19.65 | $0.6955 | 5,136,090.0 | -2.45% |
| 2025-04-17 | $20.51 | $20.11 | $0.40 | 4,220,144.0 | +1.54% |
| 2025-04-16 | $20.42 | $20.01 | $0.41 | 4,549,972.0 | -0.40% |
| 2025-04-15 | $20.33 | $20.06 | $0.2705 | 5,476,051.0 | +0.75% |
| 2025-04-14 | $20.20 | $19.77 | $0.4211 | 5,727,202.0 | +0.55% |
| 2025-04-11 | $19.94 | $19.40 | $0.5351 | 7,412,519.0 | +0.35% |
| 2025-04-10 | $20.62 | $19.54 | $1.08 | 6,997,786.0 | -4.89% |
| 2025-04-09 | $20.88 | $18.26 | $2.62 | 15,437,525.0 | +10.31% |
| 2025-04-08 | $20.33 | $18.68 | $1.65 | 11,036,359.0 | -2.07% |
Ares Capital Corp 주식 (ARCC) 연도별 가격 이력
이 심층 분석에서는 Ares Capital Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ARCC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ares Capital Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ares Capital Corp 주식 (ARCC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $20.84 | $20.29 | $0.5502 | 13,296,074.0 | -0.63% |
| 2025-04 | $22.42 | $18.26 | $4.16 | 150,397,010.0 | -6.77% |
| 2025-03 | $23.63 | $21.03 | $2.60 | 100,290,619.0 | -5.22% |
| 2025-02 | $23.84 | $22.46 | $1.38 | 84,814,065.0 | -1.23% |
| 2025-01 | $23.74 | $21.86 | $1.88 | 80,032,801.0 | +8.13% |
Ares Capital Corp 주식 (ARCC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $22.43 | $20.90 | $1.54 | 105,972,316.0 | -0.95% |
| 2024-11 | $22.21 | $20.79 | $1.42 | 75,286,450.0 | +4.78% |
| 2024-10 | $22.05 | $20.70 | $1.36 | 57,195,308.0 | +0.96% |
| 2024-09 | $21.13 | $20.11 | $1.02 | 79,548,219.0 | -0.66% |
| 2024-08 | $21.18 | $19.32 | $1.86 | 72,438,332.0 | +0.67% |
| 2024-07 | $21.34 | $20.66 | $0.675 | 56,431,503.0 | +0.48% |
| 2024-06 | $21.84 | $20.46 | $1.38 | 73,962,391.0 | -3.38% |
| 2024-05 | $21.59 | $20.45 | $1.14 | 75,381,395.0 | +4.66% |
| 2024-04 | $20.94 | $20.13 | $0.81 | 57,082,031.0 | -1.01% |
| 2024-03 | $20.86 | $19.75 | $1.11 | 78,748,594.0 | +2.92% |
| 2024-02 | $20.37 | $19.78 | $0.59 | 87,374,997.0 | +0.00% |
| 2024-01 | $20.64 | $19.87 | $0.775 | 69,127,797.0 | +1.00% |
Ares Capital Corp 주식 (ARCC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $20.21 | $19.50 | $0.71 | 91,169,159.0 | +1.06% |
| 2023-11 | $19.94 | $18.97 | $0.97 | 54,723,537.0 | +4.54% |
| 2023-10 | $19.53 | $18.55 | $0.984 | 64,527,240.0 | -2.62% |
| 2023-09 | $19.80 | $19.07 | $0.73 | 53,621,966.0 | -0.10% |
| 2023-08 | $19.70 | $19.06 | $0.635 | 52,867,103.0 | -0.56% |
| 2023-07 | $20.05 | $18.63 | $1.42 | 72,730,086.0 | +4.31% |
| 2023-06 | $19.21 | $18.00 | $1.21 | 81,365,854.0 | +0.27% |
| 2023-05 | $18.92 | $17.53 | $1.39 | 46,604,432.0 | +1.41% |
| 2023-04 | $18.87 | $17.67 | $1.20 | 56,150,003.0 | +1.12% |
| 2023-03 | $19.69 | $16.95 | $2.74 | 98,701,380.0 | -5.60% |
| 2023-02 | $20.17 | $19.24 | $0.93 | 58,411,331.0 | -0.05% |
| 2023-01 | $19.75 | $18.40 | $1.36 | 62,174,546.0 | +4.87% |
0.04%
0.76%
자본화:
|
볼륨(24시간):