Price alert —
Loading…
Sign in to get a one-time email the moment ARCC crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $19.20 | $19.33 | $19.08 | $19.17 | 6.8M |
| 2026-07-16 | $18.92 | $19.25 | $18.88 | $19.21 | 4.5M |
| 2026-07-15 | $18.88 | $19.13 | $18.88 | $18.92 | 5.7M |
| 2026-07-14 | $18.74 | $18.86 | $18.68 | $18.79 | 3.3M |
| 2026-07-13 | $18.86 | $18.99 | $18.63 | $18.64 | 4.0M |
| 2026-07-10 | $18.44 | $18.88 | $18.44 | $18.78 | 4.2M |
| 2026-07-09 | $18.40 | $18.57 | $18.27 | $18.41 | 4.8M |
| 2026-07-08 | $18.44 | $18.50 | $18.25 | $18.38 | 4.9M |
| 2026-07-07 | $18.65 | $18.83 | $18.46 | $18.47 | 4.5M |
| 2026-07-06 | $18.73 | $18.89 | $18.53 | $18.56 | 4.4M |
| 2026-07-02 | $18.71 | $18.85 | $18.49 | $18.73 | 3.5M |
| 2026-07-01 | $18.52 | $18.85 | $18.52 | $18.66 | 6.5M |
| 2026-06-30 | $18.51 | $18.67 | $18.50 | $18.53 | 8.0M |
| 2026-06-29 | $18.22 | $18.54 | $18.22 | $18.51 | 6.9M |
| 2026-06-26 | $17.93 | $18.25 | $17.93 | $18.19 | 3.9M |
| 2026-06-25 | $17.93 | $18.05 | $17.82 | $17.99 | 3.8M |
| 2026-06-24 | $17.90 | $18.06 | $17.79 | $17.85 | 5.8M |
| 2026-06-23 | $17.77 | $18.00 | $17.72 | $17.89 | 6.3M |
| 2026-06-22 | $18.06 | $18.21 | $17.83 | $17.84 | 6.8M |
| 2026-06-18 | $18.08 | $18.30 | $17.99 | $18.03 | 6.9M |
| 2026-06-17 | $18.60 | $18.62 | $18.10 | $18.10 | 5.9M |
| 2026-06-16 | $18.65 | $18.79 | $18.54 | $18.62 | 4.7M |
| 2026-06-15 | $18.85 | $18.93 | $18.61 | $18.62 | 6.7M |
| 2026-06-12 | $19.08 | $19.28 | $19.02 | $19.26 | 5.0M |
| 2026-06-11 | $19.04 | $19.16 | $18.95 | $19.07 | 5.3M |
| 2026-06-10 | $19.01 | $19.23 | $18.96 | $19.04 | 3.7M |
| 2026-06-09 | $18.84 | $19.08 | $18.84 | $19.03 | 4.8M |
| 2026-06-08 | $18.81 | $18.91 | $18.57 | $18.77 | 4.6M |
| 2026-06-05 | $18.94 | $18.98 | $18.69 | $18.79 | 4.4M |
| 2026-06-04 | $18.74 | $18.96 | $18.74 | $18.90 | 5.0M |
| 2026-06-03 | $18.81 | $18.95 | $18.55 | $18.68 | 7.1M |
| 2026-06-02 | $19.00 | $19.16 | $18.95 | $18.97 | 5.6M |
| 2026-06-01 | $18.99 | $19.19 | $18.94 | $19.07 | 4.9M |
| 2026-05-29 | $18.82 | $19.17 | $18.76 | $18.99 | 6.2M |
| 2026-05-28 | $18.83 | $18.99 | $18.77 | $18.81 | 4.8M |
| 2026-05-27 | $18.84 | $19.01 | $18.82 | $18.86 | 4.7M |
| 2026-05-26 | $18.67 | $18.93 | $18.65 | $18.82 | 3.9M |
| 2026-05-22 | $18.82 | $18.89 | $18.54 | $18.59 | 4.5M |
| 2026-05-21 | $18.69 | $18.85 | $18.63 | $18.74 | 3.2M |
| 2026-05-20 | $18.60 | $18.76 | $18.42 | $18.70 | 5.6M |
| 2026-05-19 | $18.73 | $18.81 | $18.55 | $18.57 | 4.4M |
| 2026-05-18 | $18.94 | $18.94 | $18.70 | $18.72 | 5.8M |
| 2026-05-15 | $18.89 | $19.00 | $18.77 | $18.90 | 4.4M |
| 2026-05-14 | $18.81 | $19.05 | $18.71 | $18.94 | 5.0M |
| 2026-05-13 | $18.72 | $18.94 | $18.60 | $18.78 | 6.2M |
| 2026-05-12 | $18.68 | $18.82 | $18.58 | $18.77 | 4.5M |
| 2026-05-11 | $18.91 | $18.97 | $18.66 | $18.68 | 6.2M |
| 2026-05-08 | $18.96 | $19.05 | $18.78 | $19.01 | 4.8M |
| 2026-05-07 | $19.04 | $19.10 | $18.77 | $18.96 | 5.7M |
| 2026-05-06 | $19.40 | $19.46 | $19.12 | $19.16 | 6.2M |
| 2026-05-05 | $19.18 | $19.42 | $18.98 | $19.35 | 4.4M |
| 2026-05-04 | $19.22 | $19.43 | $19.16 | $19.18 | 4.1M |
| 2026-05-01 | $19.25 | $19.43 | $19.19 | $19.25 | 5.8M |
| 2026-04-30 | $18.74 | $19.22 | $18.61 | $19.16 | 6.6M |
| 2026-04-29 | $18.86 | $18.92 | $18.53 | $18.67 | 9.5M |
| 2026-04-28 | $18.55 | $19.09 | $18.45 | $18.92 | 6.4M |
| 2026-04-27 | $18.78 | $18.85 | $18.52 | $18.61 | 7.1M |
| 2026-04-24 | $18.68 | $18.89 | $18.61 | $18.67 | 5.9M |
| 2026-04-23 | $19.12 | $19.12 | $18.60 | $18.62 | 6.4M |
| 2026-04-22 | $19.06 | $19.24 | $18.99 | $19.10 | 5.5M |
| 2026-04-21 | $19.16 | $19.31 | $18.86 | $18.96 | 6.5M |
| 2026-04-20 | $19.04 | $19.20 | $19.01 | $19.12 | 4.4M |
| 2026-04-17 | $18.89 | $19.24 | $18.89 | $19.09 | 5.8M |
| 2026-04-16 | $19.00 | $19.04 | $18.77 | $18.78 | 5.7M |
| 2026-04-15 | $18.69 | $19.03 | $18.69 | $18.97 | 7.6M |
| 2026-04-14 | $18.22 | $18.65 | $18.22 | $18.63 | 7.6M |
| 2026-04-13 | $18.04 | $18.20 | $17.90 | $18.19 | 5.7M |
| 2026-04-10 | $18.04 | $18.14 | $17.88 | $18.09 | 4.8M |
| 2026-04-09 | $18.07 | $18.14 | $17.88 | $18.01 | 7.3M |
| 2026-04-08 | $18.37 | $18.50 | $18.04 | $18.17 | 8.2M |
| 2026-04-07 | $18.23 | $18.31 | $17.98 | $18.05 | 7.1M |
| 2026-04-06 | $18.03 | $18.35 | $17.95 | $18.30 | 5.7M |
| 2026-04-02 | $17.56 | $18.11 | $17.50 | $18.09 | 6.7M |
| 2026-04-01 | $18.13 | $18.15 | $17.60 | $17.73 | 8.6M |
| 2026-03-31 | $18.03 | $18.15 | $17.70 | $18.02 | 9.9M |
| 2026-03-30 | $17.52 | $17.83 | $17.44 | $17.74 | 8.7M |
| 2026-03-27 | $17.83 | $17.89 | $17.40 | $17.45 | 8.3M |
| 2026-03-26 | $17.93 | $18.28 | $17.87 | $17.92 | 5.5M |
| 2026-03-25 | $18.08 | $18.25 | $17.82 | $18.06 | 7.4M |
| 2026-03-24 | $18.09 | $18.21 | $17.89 | $17.96 | 7.9M |
| 2026-03-23 | $18.09 | $18.42 | $17.98 | $18.28 | 6.5M |
| 2026-03-20 | $18.19 | $18.30 | $17.91 | $17.96 | 8.3M |
| 2026-03-19 | $18.12 | $18.37 | $18.00 | $18.19 | 7.0M |
| 2026-03-18 | $18.35 | $18.61 | $18.26 | $18.28 | 5.9M |
| 2026-03-17 | $17.96 | $18.47 | $17.96 | $18.44 | 6.9M |
| 2026-03-16 | $17.85 | $18.16 | $17.79 | $17.94 | 6.9M |
| 2026-03-13 | $17.68 | $17.95 | $17.59 | $17.86 | 9.2M |
| 2026-03-12 | $18.33 | $18.55 | $18.06 | $18.07 | 14.3M |
| 2026-03-11 | $18.49 | $18.70 | $18.30 | $18.49 | 8.5M |
| 2026-03-10 | $18.70 | $18.77 | $18.46 | $18.49 | 9.8M |
| 2026-03-09 | $18.55 | $18.72 | $18.31 | $18.69 | 11.0M |
| 2026-03-06 | $18.91 | $18.95 | $18.61 | $18.74 | 10.6M |
| 2026-03-05 | $19.13 | $19.43 | $18.98 | $19.00 | 7.9M |
| 2026-03-04 | $19.09 | $19.29 | $18.84 | $19.13 | 7.5M |
| 2026-03-03 | $18.69 | $19.16 | $18.59 | $18.95 | 9.9M |
| 2026-03-02 | $18.48 | $19.06 | $18.17 | $18.98 | 11.5M |
| 2026-02-27 | $19.15 | $19.15 | $18.57 | $18.62 | 16.4M |
| 2026-02-26 | $19.51 | $19.54 | $19.07 | $19.28 | 9.6M |
| 2026-02-25 | $19.20 | $19.52 | $19.11 | $19.51 | 5.4M |
| 2026-02-24 | $19.06 | $19.36 | $18.96 | $19.18 | 7.3M |
| 2026-02-23 | $19.00 | $19.33 | $18.97 | $19.05 | 9.7M |
| 2026-02-20 | $18.93 | $19.26 | $18.66 | $19.15 | 10.8M |
| 2026-02-19 | $19.25 | $19.34 | $18.77 | $18.95 | 15.1M |
| 2026-02-18 | $19.38 | $19.47 | $19.20 | $19.41 | 5.8M |
| 2026-02-17 | $19.40 | $19.64 | $19.09 | $19.30 | 7.5M |
| 2026-02-13 | $19.45 | $19.57 | $19.15 | $19.37 | 6.1M |
| 2026-02-12 | $19.88 | $20.02 | $19.46 | $19.47 | 7.5M |
| 2026-02-11 | $20.01 | $20.11 | $19.75 | $19.91 | 5.0M |
| 2026-02-10 | $19.55 | $20.03 | $19.46 | $19.96 | 6.8M |
| 2026-02-09 | $19.32 | $19.48 | $19.02 | $19.48 | 6.7M |
| 2026-02-06 | $19.02 | $19.41 | $18.94 | $19.31 | 6.8M |
| 2026-02-05 | $19.44 | $19.50 | $18.76 | $18.79 | 14.0M |
| 2026-02-04 | $19.50 | $19.60 | $19.17 | $19.56 | 10.9M |
| 2026-02-03 | $19.49 | $19.52 | $19.07 | $19.13 | 11.4M |
| 2026-02-02 | $19.87 | $19.89 | $19.14 | $19.52 | 12.2M |
| 2026-01-30 | $20.11 | $20.12 | $19.87 | $19.89 | 6.4M |
| 2026-01-29 | $20.20 | $20.28 | $20.06 | $20.16 | 4.4M |
| 2026-01-28 | $20.24 | $20.49 | $20.17 | $20.19 | 4.8M |
| 2026-01-27 | $20.35 | $20.60 | $20.27 | $20.29 | 6.3M |
| 2026-01-26 | $20.73 | $20.75 | $20.24 | $20.35 | 7.9M |
| 2026-01-23 | $20.91 | $20.95 | $20.69 | $20.78 | 3.3M |
| 2026-01-22 | $21.00 | $21.14 | $20.87 | $20.90 | 4.6M |
| 2026-01-21 | $20.68 | $21.00 | $20.66 | $20.98 | 5.6M |
| 2026-01-20 | $20.59 | $20.71 | $20.49 | $20.64 | 6.7M |