Ares Capital Corporation（ARCC）— 價格歷史

截至 2026-09-02 — 每晚自Closelook數據湖更新。僅為投資日記式紀錄，不構成投資建議。

每日行情

日期	開盤	最高	最低	收盤	漲跌幅	成交量
2026-09-02	19.95	20.05	19.91	20.02	+0.55%	3,788,726
2026-09-01	20.03	20.11	19.88	19.91	-0.80%	5,696,285
2026-08-31	20.00	20.23	19.99	20.07	+0.60%	4,826,695
2026-08-28	19.88	19.98	19.84	19.95	+0.35%	4,035,300
2026-08-27	19.92	20.00	19.85	19.88	-0.10%	3,803,500
2026-08-26	19.93	20.00	19.89	19.90	-0.15%	2,091,500
2026-08-25	20.07	20.08	19.86	19.93	-0.60%	2,913,240
2026-08-24	19.95	20.07	19.83	20.05	+0.65%	3,150,228
2026-08-21	19.81	20.04	19.80	19.92	+0.71%	3,322,500
2026-08-20	19.80	19.92	19.73	19.78	-0.10%	3,028,000
2026-08-19	19.79	19.95	19.76	19.80	+0.66%	2,890,800
2026-08-18	19.66	19.75	19.59	19.67	+0.15%	2,684,000
2026-08-17	19.90	19.90	19.57	19.64	-1.16%	3,354,400
2026-08-14	20.08	20.15	19.85	19.87	-1.58%	3,986,700
2026-08-13	19.94	20.23	19.90	20.19	+1.61%	5,585,400
2026-08-12	19.97	19.98	19.74	19.87	-0.50%	3,677,800
2026-08-11	19.97	20.14	19.87	19.97	-0.05%	4,555,900
2026-08-10	19.88	20.00	19.74	19.98	-0.15%	4,834,200
2026-08-07	19.60	20.03	19.56	20.01	+1.99%	5,871,700
2026-08-06	19.40	19.69	19.37	19.62	+1.55%	4,225,600
2026-08-05	19.62	19.64	19.21	19.32	-1.68%	3,627,600
2026-08-04	19.20	19.72	19.12	19.65	+2.50%	6,829,100
2026-08-03	18.88	19.20	18.87	19.17	+2.19%	4,655,200
2026-07-31	18.82	18.89	18.71	18.76	-0.37%	3,934,800
2026-07-30	18.71	18.87	18.45	18.83	+0.64%	5,261,500
2026-07-29	19.10	19.13	18.68	18.71	-1.73%	4,416,900
2026-07-28	18.98	19.13	18.94	19.04	+0.79%	5,962,800
2026-07-27	18.86	19.06	18.83	18.89	+0.59%	5,021,000
2026-07-24	18.69	18.86	18.65	18.78	+0.91%	2,880,000
2026-07-23	18.85	18.86	18.53	18.61	-1.33%	3,876,700
2026-07-22	18.95	19.03	18.80	18.86	-0.47%	2,577,900
2026-07-21	18.93	19.18	18.88	18.95	-0.16%	5,179,100
2026-07-20	19.15	19.18	18.85	18.98	-0.99%	4,170,400
2026-07-17	19.20	19.33	19.08	19.17	-0.21%	6,788,900
2026-07-16	18.92	19.25	18.88	19.21	+1.53%	4,497,300
2026-07-15	18.88	19.13	18.88	18.92	+0.69%	5,719,800
2026-07-14	18.74	18.86	18.68	18.79	+0.80%	3,264,600
2026-07-13	18.86	18.99	18.63	18.64	-0.75%	4,039,900
2026-07-10	18.44	18.88	18.44	18.78	+2.01%	4,165,900
2026-07-09	18.40	18.57	18.27	18.41	+0.16%	4,786,700
2026-07-08	18.44	18.50	18.25	18.38	-0.49%	4,905,500
2026-07-07	18.65	18.83	18.46	18.47	-0.48%	4,542,100
2026-07-06	18.73	18.89	18.53	18.56	-0.91%	4,416,200
2026-07-02	18.71	18.85	18.49	18.73	+0.38%	3,515,000
2026-07-01	18.52	18.85	18.52	18.66	+0.70%	6,481,900
2026-06-30	18.51	18.67	18.50	18.53	+0.11%	7,996,300
2026-06-29	18.22	18.54	18.22	18.51	+1.76%	6,912,100
2026-06-26	17.93	18.25	17.93	18.19	+1.11%	3,876,600
2026-06-25	17.93	18.05	17.82	17.99	+0.78%	3,802,000
2026-06-24	17.90	18.06	17.79	17.85	-0.22%	5,781,700
2026-06-23	17.77	18.00	17.72	17.89	+0.28%	6,263,700
2026-06-22	18.06	18.21	17.83	17.84	-1.05%	6,835,900
2026-06-18	18.08	18.30	17.99	18.03	-0.39%	6,902,800
2026-06-17	18.60	18.62	18.10	18.10	-2.79%	5,900,000
2026-06-16	18.65	18.79	18.54	18.62	+0.00%	4,732,600
2026-06-15	18.85	18.93	18.61	18.62	-3.32%	6,667,400
2026-06-12	19.08	19.28	19.02	19.26	+1.00%	5,041,100
2026-06-11	19.04	19.16	18.95	19.07	+0.16%	5,260,700
2026-06-10	19.01	19.23	18.96	19.04	+0.05%	3,673,100
2026-06-09	18.84	19.08	18.84	19.03	+1.39%	4,776,900
2026-06-08	18.81	18.91	18.57	18.77	-0.11%	4,617,000
2026-06-05	18.94	18.98	18.69	18.79	-0.58%	4,402,800
2026-06-04	18.74	18.96	18.74	18.90	+1.18%	5,027,200
2026-06-03	18.81	18.95	18.55	18.68	-1.53%	7,104,900
2026-06-02	19.00	19.16	18.95	18.97	-0.52%	5,562,100
2026-06-01	18.99	19.19	18.94	19.07	+0.42%	4,917,900
2026-05-29	18.82	19.17	18.76	18.99	+0.96%	6,208,400
2026-05-28	18.83	18.99	18.77	18.81	-0.27%	4,755,700
2026-05-27	18.84	19.01	18.82	18.86	+0.21%	4,741,500
2026-05-26	18.67	18.93	18.65	18.82	+1.24%	3,925,100
2026-05-22	18.82	18.89	18.54	18.59	-0.80%	4,525,100
2026-05-21	18.69	18.85	18.63	18.74	+0.21%	3,208,100
2026-05-20	18.60	18.76	18.42	18.70	+0.70%	5,623,300
2026-05-19	18.73	18.81	18.55	18.57	-0.80%	4,403,600
2026-05-18	18.94	18.94	18.70	18.72	-0.95%	5,750,100
2026-05-15	18.89	19.00	18.77	18.90	-0.21%	4,392,600
2026-05-14	18.81	19.05	18.71	18.94	+0.85%	5,035,700
2026-05-13	18.72	18.94	18.60	18.78	+0.05%	6,210,600
2026-05-12	18.68	18.82	18.58	18.77	+0.48%	4,454,100
2026-05-11	18.91	18.97	18.66	18.68	-1.74%	6,203,500
2026-05-08	18.96	19.05	18.78	19.01	+0.26%	4,777,700
2026-05-07	19.04	19.10	18.77	18.96	-1.04%	5,661,900
2026-05-06	19.40	19.46	19.12	19.16	-0.98%	6,236,500
2026-05-05	19.18	19.42	18.98	19.35	+0.89%	4,370,700
2026-05-04	19.22	19.43	19.16	19.18	-0.36%	4,139,900
2026-05-01	19.25	19.43	19.19	19.25	+0.47%	5,771,100
2026-04-30	18.74	19.22	18.61	19.16	+2.62%	6,570,400
2026-04-29	18.86	18.92	18.53	18.67	-1.32%	9,483,500
2026-04-28	18.55	19.09	18.45	18.92	+1.67%	6,413,500
2026-04-27	18.78	18.85	18.52	18.61	-0.32%	7,124,000
2026-04-24	18.68	18.89	18.61	18.67	+0.27%	5,859,900
2026-04-23	19.12	19.12	18.60	18.62	-2.51%	6,400,200
2026-04-22	19.06	19.24	18.99	19.10	+0.74%	5,454,800
2026-04-21	19.16	19.31	18.86	18.96	-0.84%	6,497,100
2026-04-20	19.04	19.20	19.01	19.12	+0.16%	4,360,800
2026-04-17	18.89	19.24	18.89	19.09	+1.65%	5,829,600
2026-04-16	19.00	19.04	18.77	18.78	-1.00%	5,727,700
2026-04-15	18.69	19.03	18.69	18.97	+1.83%	7,619,700
2026-04-14	18.22	18.65	18.22	18.63	+2.42%	7,570,500
2026-04-13	18.04	18.20	17.90	18.19	+0.55%	5,680,300
2026-04-10	18.04	18.14	17.88	18.09	+0.44%	4,841,500
2026-04-09	18.07	18.14	17.88	18.01	-0.88%	7,266,500
2026-04-08	18.37	18.50	18.04	18.17	+0.66%	8,240,800
2026-04-07	18.23	18.31	17.98	18.05	-1.37%	7,138,300
2026-04-06	18.03	18.35	17.95	18.30	+1.16%	5,731,600
2026-04-02	17.56	18.11	17.50	18.09	+2.03%	6,670,500
2026-04-01	18.13	18.15	17.60	17.73	-1.61%	8,605,400
2026-03-31	18.03	18.15	17.70	18.02	+1.58%	9,936,600
2026-03-30	17.52	17.83	17.44	17.74	+1.66%	8,725,600
2026-03-27	17.83	17.89	17.40	17.45	-2.62%	8,322,700
2026-03-26	17.93	18.28	17.87	17.92	-0.78%	5,513,700
2026-03-25	18.08	18.25	17.82	18.06	+0.56%	7,384,700
2026-03-24	18.09	18.21	17.89	17.96	-1.75%	7,886,400
2026-03-23	18.09	18.42	17.98	18.28	+1.78%	6,539,300
2026-03-20	18.19	18.30	17.91	17.96	-1.26%	8,280,700
2026-03-19	18.12	18.37	18.00	18.19	-0.49%	6,979,100
2026-03-18	18.35	18.61	18.26	18.28	-0.87%	5,907,700
2026-03-17	17.96	18.47	17.96	18.44	+2.79%	6,860,900
2026-03-16	17.85	18.16	17.79	17.94	+0.45%	6,936,600
2026-03-13	17.68	17.95	17.59	17.86	-1.16%	9,239,900
2026-03-12	18.33	18.55	18.06	18.07	-2.27%	14,262,700
2026-03-11	18.49	18.70	18.30	18.49	+0.00%	8,524,300
2026-03-10	18.70	18.77	18.46	18.49	-1.07%	9,833,200
2026-03-09	18.55	18.72	18.31	18.69	-0.27%	11,025,700
2026-03-06	18.91	18.95	18.61	18.74	-1.37%	10,568,600
2026-03-05	19.13	19.43	18.98	19.00	-0.68%	7,870,100
2026-03-04	19.09	19.29	18.84	19.13	+0.95%	7,500,000
2026-03-03	18.69	19.16	18.59	18.95	-0.16%	9,904,700
2026-03-02	18.48	19.06	18.17	18.98	+1.93%	11,465,500
2026-02-27	19.15	19.15	18.57	18.62	-3.42%	16,399,200
2026-02-26	19.51	19.54	19.07	19.28	-1.18%	9,573,800
2026-02-25	19.20	19.52	19.11	19.51	+1.72%	5,366,000
2026-02-24	19.06	19.36	18.96	19.18	+0.68%	7,324,400
2026-02-23	19.00	19.33	18.97	19.05	-0.52%	9,739,400
2026-02-20	18.93	19.26	18.66	19.15	+1.06%	10,807,000
2026-02-19	19.25	19.34	18.77	18.95	-2.37%	15,079,100
2026-02-18	19.38	19.47	19.20	19.41	+0.57%	5,834,300
2026-02-17	19.40	19.64	19.09	19.30	-0.36%	7,482,200
2026-02-13	19.45	19.57	19.15	19.37	-0.51%	6,080,700
2026-02-12	19.88	20.02	19.46	19.47	-2.21%	7,486,300
2026-02-11	20.01	20.11	19.75	19.91	-0.25%	5,026,200
2026-02-10	19.55	20.03	19.46	19.96	+2.46%	6,812,200
2026-02-09	19.32	19.48	19.02	19.48	+0.88%	6,650,800
2026-02-06	19.02	19.41	18.94	19.31	+2.77%	6,788,800
2026-02-05	19.44	19.50	18.76	18.79	-3.94%	14,033,700
2026-02-04	19.50	19.60	19.17	19.56	+2.25%	10,946,700
2026-02-03	19.49	19.52	19.07	19.13	-2.00%	11,396,700
2026-02-02	19.87	19.89	19.14	19.52	-1.86%	12,170,300
2026-01-30	20.11	20.12	19.87	19.89	-1.34%	6,350,900
2026-01-29	20.20	20.28	20.06	20.16	-0.15%	4,393,200
2026-01-28	20.24	20.49	20.17	20.19	-0.49%	4,830,100
2026-01-27	20.35	20.60	20.27	20.29	-0.29%	6,289,500
2026-01-26	20.73	20.75	20.24	20.35	-2.07%	7,863,100
2026-01-23	20.91	20.95	20.69	20.78	-0.57%	3,250,200
2026-01-22	21.00	21.14	20.87	20.90	-0.38%	4,571,400
2026-01-21	20.68	21.00	20.66	20.98	+1.65%	5,558,300
2026-01-20	20.59	20.71	20.49	20.64	-1.24%	6,661,600
2026-01-16	20.96	21.04	20.83	20.90	-0.43%	4,714,800
2026-01-15	20.88	21.00	20.82	20.99	+0.53%	4,320,900
2026-01-14	20.50	20.89	20.41	20.88	+1.95%	3,347,200
2026-01-13	20.52	20.60	20.40	20.48	-0.19%	4,779,800
2026-01-12	20.56	20.67	20.44	20.52	-0.58%	3,761,700
2026-01-09	20.77	20.89	20.62	20.64	-0.67%	3,657,900
2026-01-08	20.18	20.84	20.13	20.78	+2.97%	4,786,300
2026-01-07	20.62	20.66	20.15	20.18	-1.99%	5,427,900
2026-01-06	20.73	20.78	20.47	20.59	-0.68%	4,141,100
2026-01-05	20.46	20.83	20.45	20.73	+1.42%	4,813,000
2026-01-02	20.24	20.57	20.09	20.44	+1.04%	4,377,100
2025-12-31	20.31	20.41	20.22	20.23	-0.30%	4,228,300
2025-12-30	20.21	20.39	20.13	20.29	+0.59%	6,401,300
2025-12-29	20.20	20.38	20.10	20.17	-0.15%	6,889,000
2025-12-26	19.99	20.26	19.99	20.20	+1.00%	3,871,700
2025-12-24	19.90	20.03	19.87	20.00	+0.40%	2,567,800
2025-12-23	19.91	20.03	19.87	19.92	+0.05%	4,876,200
2025-12-22	19.99	20.01	19.79	19.91	-0.15%	5,849,600
2025-12-19	20.14	20.16	19.84	19.94	-0.99%	9,059,500
2025-12-18	20.23	20.30	20.05	20.14	-0.25%	5,372,700
2025-12-17	20.14	20.34	20.08	20.19	+0.25%	5,399,900
2025-12-16	20.26	20.36	20.02	20.14	-0.84%	4,887,300
2025-12-15	20.46	20.54	20.00	20.31	-2.59%	7,910,600
2025-12-12	20.95	21.07	20.77	20.85	-0.10%	5,654,100
2025-12-11	21.08	21.10	20.87	20.87	-0.76%	4,512,000
2025-12-10	20.95	21.07	20.89	21.03	+0.14%	4,208,500
2025-12-09	21.02	21.06	20.90	21.00	-0.10%	3,788,800
2025-12-08	21.02	21.13	20.93	21.02	+0.00%	2,761,200
2025-12-05	20.92	21.09	20.87	21.02	+0.48%	3,714,700
2025-12-04	20.82	20.95	20.78	20.92	+0.48%	3,084,500
2025-12-03	20.70	20.85	20.62	20.82	+0.87%	3,660,800
2025-12-02	20.68	20.73	20.54	20.64	+0.29%	3,084,200
2025-12-01	20.55	20.77	20.51	20.58	-0.19%	3,593,700
2025-11-28	20.55	20.67	20.55	20.62	+0.54%	1,719,400
2025-11-26	20.38	20.62	20.37	20.51	+0.84%	3,383,000
2025-11-25	20.15	20.37	20.13	20.34	+0.94%	5,608,900
2025-11-24	19.86	20.18	19.75	20.15	+1.56%	4,606,500
2025-11-21	19.53	19.99	19.45	19.84	+1.64%	5,038,100
2025-11-20	19.63	19.85	19.44	19.52	-0.05%	4,539,600
2025-11-19	19.60	19.75	19.45	19.53	+0.05%	3,465,000
2025-11-18	19.52	19.65	19.38	19.52	-0.81%	9,235,700
2025-11-17	20.19	20.25	19.66	19.68	-2.62%	5,697,700
2025-11-14	20.18	20.32	20.07	20.21	-0.39%	2,682,100
2025-11-13	20.38	20.53	20.16	20.29	-0.44%	3,388,100
2025-11-12	20.32	20.51	20.30	20.38	+0.34%	2,499,200
2025-11-11	20.29	20.42	20.23	20.31	+0.10%	2,688,600
2025-11-10	20.31	20.37	20.07	20.29	+0.45%	3,981,400
2025-11-07	20.00	20.20	19.85	20.20	+1.00%	3,629,300
2025-11-06	20.29	20.45	19.98	20.00	-1.86%	4,868,300
2025-11-05	20.27	20.44	19.99	20.38	+0.54%	3,189,500
2025-11-04	20.35	20.49	20.09	20.27	-0.69%	4,948,800
2025-11-03	20.30	20.44	20.10	20.41	+0.29%	3,253,900
2025-10-31	20.15	20.50	20.03	20.35	+0.99%	4,612,700
2025-10-30	20.61	20.65	20.14	20.15	-2.23%	6,408,000
2025-10-29	20.50	20.84	20.38	20.61	+0.19%	4,438,000
2025-10-28	20.50	20.76	20.24	20.57	+1.23%	6,596,400
2025-10-27	20.10	20.35	20.08	20.32	+1.20%	6,749,900
2025-10-24	20.10	20.23	20.02	20.08	+0.70%	3,792,300
2025-10-23	19.91	20.13	19.85	19.94	-0.10%	3,786,800
2025-10-22	19.89	20.01	19.79	19.96	+0.25%	4,099,300
2025-10-21	19.52	19.96	19.51	19.91	+1.58%	5,076,800
2025-10-20	19.55	19.63	19.42	19.60	+0.46%	5,654,600
2025-10-17	19.51	19.63	19.40	19.51	-0.10%	9,521,500
2025-10-16	20.05	20.10	19.50	19.53	-2.59%	8,312,300
2025-10-15	20.01	20.21	19.85	20.05	+0.55%	6,465,000
2025-10-14	19.29	20.00	19.29	19.94	+2.31%	7,221,800
2025-10-13	18.99	19.50	18.98	19.49	+3.12%	7,444,200
2025-10-10	19.04	19.24	18.79	18.90	-1.05%	11,838,600
2025-10-09	19.60	19.66	19.00	19.10	-2.90%	14,769,600
2025-10-08	19.80	19.90	19.62	19.67	-0.96%	6,731,800
2025-10-07	20.14	20.14	19.73	19.86	-1.29%	7,804,500
2025-10-06	20.20	20.38	20.05	20.12	-0.15%	6,046,100
2025-10-03	20.40	20.40	20.02	20.15	-1.18%	5,091,000
2025-10-02	20.13	20.43	20.09	20.39	+1.29%	6,330,600
2025-10-01	20.33	20.34	19.95	20.13	-1.37%	8,448,900
2025-09-30	20.44	20.54	20.06	20.41	-0.15%	8,394,500
2025-09-29	20.50	20.55	20.25	20.44	-0.10%	5,153,600
2025-09-26	20.56	20.70	20.39	20.46	-0.49%	4,188,700
2025-09-25	20.39	20.65	20.29	20.56	+0.64%	4,377,200
2025-09-24	20.72	20.76	20.34	20.43	-1.59%	6,646,300
2025-09-23	20.93	21.08	20.69	20.76	-0.86%	5,289,100
2025-09-22	21.42	21.46	20.93	20.94	-2.88%	5,253,200
2025-09-19	21.45	21.64	21.26	21.56	+0.65%	6,038,900
2025-09-18	21.06	21.45	20.95	21.42	+1.56%	6,223,800
2025-09-17	21.05	21.39	21.05	21.09	-0.33%	6,207,600
2025-09-16	21.34	21.34	21.02	21.16	-0.70%	5,880,200
2025-09-15	21.85	21.85	21.14	21.31	-4.44%	9,005,600
2025-09-12	22.43	22.50	22.22	22.30	-0.45%	4,940,100
2025-09-11	22.43	22.49	22.34	22.40	+0.22%	3,429,300
2025-09-10	22.25	22.42	22.20	22.35	+0.49%	2,850,700
2025-09-09	22.49	22.49	22.22	22.24	-1.11%	3,518,600
2025-09-08	22.47	22.51	22.31	22.49	+0.22%	3,154,500
2025-09-05	22.46	22.47	22.30	22.44	+0.31%	3,405,300

最近250個交易日，最新在前。

月度季節性報酬

歷史最強月份：5月（+3.53%）。最弱月份：9月（-8.56%）。基於2年每日數據（2025–2026）。

1月+1.94%
2月-3.19%
3月-4.83%
4月+0.38%
5月+3.53%
6月-1.44%
7月+1.58%
8月+2.37%
9月-8.56%
10月+1.09%
11月+1.03%
12月-1.70%

FAQ · 基於當前價格數據 · 截至 2026-09-02

快速解答

Ares Capital Corporation（ARCC）最新收盤價是多少？

2026-09-02 收於 20.02，來自Closelook數據湖的每日價格紀錄。

ARCC 的52週最高價和最低價是多少？

過去52週最高 22.51、最低 17.40（截至 2026-09-02）。

Ares Capital Corporation 歷史上最強和最弱的月份是哪個？

歷史上，ARCC 最強的日曆月份是5月（平均 +3.53%），最弱的是9月（平均 -8.56%），基於2年每日數據（2025–2026）。

該季節性涵蓋多少年？

2年（2025–2026），由Closelook數據湖中的418根日K線計算。