Skip to main content
Ares Capital Corporation (ARCC)
NASDAQ: ARCC · Real-Time Price · USD
21.02
+0.10 (0.48%)
At close: Dec 5, 2025, 4:00 PM EST
21.09
+0.07 (0.33%)
After-hours: Dec 5, 2025, 7:51 PM EST

Ares Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202520.9221.0920.8721.0221.020.48%3,710,141
Dec 4, 202520.8220.9520.7820.9220.920.48%3,080,177
Dec 3, 202520.7020.8520.6220.8220.820.87%3,659,210
Dec 2, 202520.6820.7320.5420.6420.640.29%3,084,157
Dec 1, 202520.5520.7720.5120.5820.58-0.19%3,593,664
Nov 28, 202520.5520.6720.5520.6220.620.54%1,719,395
Nov 26, 202520.3820.6220.3720.5120.510.84%3,382,962
Nov 25, 202520.1520.3720.1320.3420.340.94%5,608,948
Nov 24, 202519.8620.1819.7520.1520.151.56%4,606,511
Nov 21, 202519.5319.9919.4519.8419.841.64%5,038,145
Nov 20, 202519.6319.8519.4419.5219.52-0.05%4,539,553
Nov 19, 202519.6019.7519.4519.5319.530.05%3,464,992
Nov 18, 202519.5219.6519.3819.5219.52-0.81%9,235,694
Nov 17, 202520.1920.2519.6619.6819.68-2.62%5,697,736
Nov 14, 202520.1820.3220.0720.2120.21-0.39%2,682,092
Nov 13, 202520.3820.5420.1620.2920.29-0.44%3,388,052
Nov 12, 202520.3220.5120.3020.3820.380.34%2,499,155
Nov 11, 202520.2920.4220.2320.3120.310.10%2,688,609
Nov 10, 202520.3120.3720.0720.2920.290.45%3,981,389
Nov 7, 202520.0020.2019.8520.2020.201.00%3,629,599
Nov 6, 202520.2920.4519.9820.0020.00-1.86%4,868,252
Nov 5, 202520.2720.4419.9920.3820.380.54%3,189,460
Nov 4, 202520.3520.4920.0920.2720.27-0.69%4,948,773
Nov 3, 202520.3020.4420.1020.4120.410.29%3,253,869
Oct 31, 202520.1520.5020.0320.3520.350.99%4,612,683
Oct 30, 202520.6120.6520.1420.1520.15-2.23%6,408,005
Oct 29, 202520.5020.8420.3820.6120.610.19%4,438,002
Oct 28, 202520.5020.7620.2420.5720.571.23%6,596,408
Oct 27, 202520.1020.3520.0820.3220.321.20%6,749,882
Oct 24, 202520.1020.2320.0220.0820.080.70%3,792,309
Oct 23, 202519.9120.1319.8519.9419.94-0.10%3,786,819
Oct 22, 202519.8920.0119.7919.9619.960.25%4,099,276
Oct 21, 202519.5219.9619.5119.9119.911.58%5,076,829
Oct 20, 202519.5519.6319.4219.6019.600.46%5,654,631
Oct 17, 202519.5119.6319.4019.5119.51-0.10%9,521,530
Oct 16, 202520.0520.1019.5019.5319.53-2.59%8,312,311
Oct 15, 202520.0120.2119.8520.0520.050.55%6,464,952
Oct 14, 202519.2920.0019.2919.9419.942.31%7,221,837
Oct 13, 202518.9919.5018.9819.4919.493.12%7,444,199
Oct 10, 202519.0419.2418.7918.9018.90-1.05%11,838,638
Oct 9, 202519.6019.6619.0019.1019.10-2.90%14,769,647
Oct 8, 202519.8019.9019.6219.6719.67-0.96%6,731,759
Oct 7, 202520.1420.1419.7319.8619.86-1.29%7,804,458
Oct 6, 202520.2020.3820.0520.1220.12-0.15%6,046,105
Oct 3, 202520.4020.4020.0320.1520.15-1.18%5,090,952
Oct 2, 202520.1320.4320.0920.3920.391.29%6,330,556
Oct 1, 202520.3320.3419.9520.1320.13-1.37%8,448,872
Sep 30, 202520.4420.5420.0620.4120.41-0.15%8,394,489
Sep 29, 202520.5020.5520.2520.4420.44-0.10%5,153,570
Sep 26, 202520.5620.7020.3920.4620.46-0.49%4,188,656
Sep 25, 202520.3920.6520.2920.5620.560.64%4,377,240
Sep 24, 202520.7220.7620.3420.4320.43-1.59%6,646,271
Sep 23, 202520.9321.0820.6920.7620.76-0.86%5,289,108
Sep 22, 202521.4221.4620.9320.9420.94-2.88%5,253,200
Sep 19, 202521.4521.6421.2621.5621.560.65%6,038,864
Sep 18, 202521.0621.4520.9521.4221.421.56%6,223,838
Sep 17, 202521.0521.3921.0521.0921.09-0.33%6,207,602
Sep 16, 202521.3421.3421.0221.1621.16-0.70%5,880,221
Sep 15, 202521.8521.8521.1421.3121.31-4.44%9,005,641
Sep 12, 202522.4322.5022.2222.3021.82-0.45%4,940,135
Sep 11, 202522.4322.4922.3422.4021.920.22%3,429,276
Sep 10, 202522.2522.4222.2022.3521.870.49%2,850,709
Sep 9, 202522.4922.4922.2222.2421.76-1.11%3,518,626
Sep 8, 202522.4722.5122.3122.4922.010.22%3,154,920
Sep 5, 202522.4622.4722.3022.4421.960.31%3,405,252
Sep 4, 202522.4022.4122.2722.3721.890.22%3,382,593
Sep 3, 202522.3322.3722.2322.3221.84-2,794,471
Sep 2, 202522.2822.4122.1522.3221.84-0.36%3,291,067
Aug 29, 202522.2622.4222.2622.4021.920.67%2,343,832
Aug 28, 202522.3322.3822.2322.2521.77-0.27%3,449,607
Aug 27, 202522.2322.3822.2022.3121.830.27%2,042,114
Aug 26, 202522.1622.2722.0222.2521.770.77%2,100,264
Aug 25, 202522.3322.3522.0822.0821.60-1.08%3,208,608
Aug 22, 202522.3022.5322.2722.3221.840.27%3,698,007
Aug 21, 202522.3222.3522.1822.2621.78-0.13%2,562,331
Aug 20, 202522.3922.4622.1822.2921.81-0.45%3,876,795
Aug 19, 202522.5122.6222.3622.3921.91-0.09%3,095,325
Aug 18, 202522.4222.4522.3422.4121.93-2,189,122
Aug 15, 202522.7022.7622.4122.4121.93-1.10%3,311,635
Aug 14, 202522.6722.7622.5822.6622.17-0.13%2,772,618
Aug 13, 202522.5022.7222.4322.6922.200.98%2,783,662
Aug 12, 202522.4522.6022.4022.4721.990.09%5,413,020
Aug 11, 202522.5822.6822.4522.4521.97-0.49%3,725,310
Aug 8, 202522.4022.5922.3622.5622.070.76%3,576,053
Aug 7, 202522.5622.6022.2922.3921.91-0.27%3,408,899
Aug 6, 202522.5022.6622.4122.4521.97-0.13%3,216,997
Aug 5, 202522.4022.5422.1722.4822.000.36%2,811,780
Aug 4, 202522.4022.5022.3022.4021.920.04%4,292,857
Aug 1, 202522.5422.5422.1922.3921.91-1.06%3,221,419
Jul 31, 202522.6622.8622.4822.6322.14-5,423,866
Jul 30, 202522.6422.9422.5322.6322.140.40%3,996,227
Jul 29, 202522.6722.6922.0822.5422.05-0.70%6,544,481
Jul 28, 202523.0923.1222.6622.7022.21-1.77%4,077,483
Jul 25, 202523.0323.1522.9523.1122.610.35%2,542,170
Jul 24, 202523.0623.1623.0123.0322.53-0.17%2,378,424
Jul 23, 202523.0523.2022.9723.0722.570.48%3,580,252
Jul 22, 202522.8723.0422.8022.9622.470.61%2,514,948
Jul 21, 202523.2523.3022.7922.8222.33-1.68%3,409,991
Jul 18, 202523.3423.4223.1723.2122.71-0.17%2,475,129
Jul 17, 202523.0423.2722.9923.2522.750.82%3,255,042