Skip to main content
Ares Capital Corporation (ARCC)
NASDAQ: ARCC · Real-Time Price · USD
18.76
-0.24 (-1.26%)
Mar 6, 2026, 10:39 AM EST - Market open

Ares Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202618.8818.9418.6618.67--1.74%1,167,472
Mar 5, 202619.1319.4318.9819.0019.00-0.68%7,865,669
Mar 4, 202619.0919.2918.8419.1319.130.95%7,485,973
Mar 3, 202618.6919.1618.5918.9518.95-0.16%9,894,437
Mar 2, 202618.4819.0618.1718.9818.981.93%11,446,231
Feb 27, 202619.1519.1518.5718.6218.62-3.42%16,364,138
Feb 26, 202619.5119.5419.0719.2819.28-1.18%9,571,249
Feb 25, 202619.2019.5219.1119.5119.511.72%5,365,968
Feb 24, 202619.0619.3618.9619.1819.180.68%7,324,403
Feb 23, 202619.0019.3318.9719.0519.05-0.52%9,739,425
Feb 20, 202618.9319.2618.6619.1519.151.06%10,807,036
Feb 19, 202619.2519.3418.7718.9518.95-2.37%15,079,121
Feb 18, 202619.3819.4719.2019.4119.410.57%5,834,316
Feb 17, 202619.4019.6419.0919.3019.30-0.36%7,482,248
Feb 13, 202619.4519.5719.1519.3719.37-0.51%6,080,655
Feb 12, 202619.8820.0219.4619.4719.47-2.21%7,486,291
Feb 11, 202620.0120.1119.7519.9119.91-0.25%5,026,156
Feb 10, 202619.5520.0319.4619.9619.962.46%6,812,190
Feb 9, 202619.3219.4819.0219.4819.480.88%6,650,750
Feb 6, 202619.0219.4118.9419.3119.312.77%6,788,755
Feb 5, 202619.4419.5018.7618.7918.79-3.94%14,033,686
Feb 4, 202619.5019.6019.1719.5619.562.25%10,946,673
Feb 3, 202619.4919.5219.0719.1319.13-2.00%11,396,730
Feb 2, 202619.8719.8919.1419.5219.52-1.86%12,170,312
Jan 30, 202620.1120.1219.8719.8919.89-1.34%6,350,866
Jan 29, 202620.2020.2820.0620.1620.16-0.15%4,393,224
Jan 28, 202620.2420.4920.1720.1920.19-0.49%4,830,117
Jan 27, 202620.3520.6020.2720.2920.29-0.29%6,289,510
Jan 26, 202620.7320.7520.2420.3520.35-2.07%7,863,078
Jan 23, 202620.9120.9520.6920.7820.78-0.57%3,250,214
Jan 22, 202621.0021.1420.8720.9020.90-0.38%4,571,358
Jan 21, 202620.6821.0020.6620.9820.981.65%5,558,338
Jan 20, 202620.5920.7120.4920.6420.64-1.24%6,661,621
Jan 16, 202620.9621.0420.8320.9020.90-0.43%4,714,838
Jan 15, 202620.8821.0020.8220.9920.990.53%4,320,852
Jan 14, 202620.5020.8920.4120.8820.881.95%3,347,175
Jan 13, 202620.5220.6020.4020.4820.48-0.19%4,779,770
Jan 12, 202620.5620.6720.4420.5220.52-0.58%3,761,704
Jan 9, 202620.7720.8920.6220.6420.64-0.67%3,657,947
Jan 8, 202620.1820.8420.1320.7820.782.97%4,786,253
Jan 7, 202620.6220.6620.1520.1820.18-1.99%5,427,946
Jan 6, 202620.7320.7820.4720.5920.59-0.68%4,141,143
Jan 5, 202620.4620.8320.4520.7320.731.42%4,812,975
Jan 2, 202620.2420.5720.0920.4420.441.04%4,377,082
Dec 31, 202520.3120.4120.2220.2320.23-0.30%4,228,303
Dec 30, 202520.2120.3920.1320.2920.290.59%6,401,301
Dec 29, 202520.2020.3820.1020.1720.17-0.15%6,888,987
Dec 26, 202519.9920.2619.9920.2020.201.00%3,871,721
Dec 24, 202519.9020.0319.8720.0020.000.40%2,567,779
Dec 23, 202519.9120.0319.8719.9219.920.05%4,876,209
Dec 22, 202519.9920.0119.7919.9119.91-0.15%5,849,619
Dec 19, 202520.1420.1619.8419.9419.94-0.99%9,059,521
Dec 18, 202520.2320.3020.0520.1420.14-0.25%5,372,699
Dec 17, 202520.1420.3420.0820.1920.190.25%5,400,220
Dec 16, 202520.2620.3620.0220.1420.14-0.84%4,887,291
Dec 15, 202520.4620.5420.0020.3120.31-2.59%7,910,624
Dec 12, 202520.9521.0720.7720.8520.37-0.10%5,654,140
Dec 11, 202521.0821.1020.8720.8720.39-0.76%4,512,029
Dec 10, 202520.9521.0720.8921.0320.550.14%4,208,546
Dec 9, 202521.0221.0620.9021.0020.52-0.10%3,788,837
Dec 8, 202521.0221.1320.9321.0220.54-2,761,208
Dec 5, 202520.9221.0920.8721.0220.540.48%3,714,653
Dec 4, 202520.8220.9520.7820.9220.440.48%3,084,517
Dec 3, 202520.7020.8520.6220.8220.340.87%3,660,765
Dec 2, 202520.6820.7320.5420.6420.160.29%3,084,157
Dec 1, 202520.5520.7720.5120.5820.11-0.19%3,593,664
Nov 28, 202520.5520.6720.5520.6220.150.54%1,719,395
Nov 26, 202520.3820.6220.3720.5120.040.84%3,382,962
Nov 25, 202520.1520.3720.1320.3419.870.94%5,608,948
Nov 24, 202519.8620.1819.7520.1519.691.56%4,606,511
Nov 21, 202519.5319.9919.4519.8419.381.64%5,038,145
Nov 20, 202519.6319.8519.4419.5219.07-0.05%4,539,553
Nov 19, 202519.6019.7519.4519.5319.080.05%3,464,992
Nov 18, 202519.5219.6519.3819.5219.07-0.81%9,235,694
Nov 17, 202520.1920.2519.6619.6819.23-2.62%5,697,736
Nov 14, 202520.1820.3220.0720.2119.74-0.39%2,682,092
Nov 13, 202520.3820.5420.1620.2919.82-0.44%3,388,052
Nov 12, 202520.3220.5120.3020.3819.910.34%2,499,155
Nov 11, 202520.2920.4220.2320.3119.840.10%2,688,609
Nov 10, 202520.3120.3720.0720.2919.820.45%3,981,389
Nov 7, 202520.0020.2019.8520.2019.731.00%3,629,599
Nov 6, 202520.2920.4519.9820.0019.54-1.86%4,868,252
Nov 5, 202520.2720.4419.9920.3819.910.54%3,189,460
Nov 4, 202520.3520.4920.0920.2719.80-0.69%4,948,773
Nov 3, 202520.3020.4420.1020.4119.940.29%3,253,869
Oct 31, 202520.1520.5020.0320.3519.880.99%4,612,683
Oct 30, 202520.6120.6520.1420.1519.69-2.23%6,408,005
Oct 29, 202520.5020.8420.3820.6120.140.19%4,438,002
Oct 28, 202520.5020.7620.2420.5720.101.23%6,596,408
Oct 27, 202520.1020.3520.0820.3219.851.20%6,749,882
Oct 24, 202520.1020.2320.0220.0819.620.70%3,792,309
Oct 23, 202519.9120.1319.8519.9419.48-0.10%3,786,819
Oct 22, 202519.8920.0119.7919.9619.500.25%4,099,276
Oct 21, 202519.5219.9619.5119.9119.451.58%5,076,829
Oct 20, 202519.5519.6319.4219.6019.150.46%5,654,631
Oct 17, 202519.5119.6319.4019.5119.06-0.10%9,521,530
Oct 16, 202520.0520.1019.5019.5319.08-2.59%8,312,311
Oct 15, 202520.0120.2119.8520.0519.590.55%6,464,952
Oct 14, 202519.2920.0019.2919.9419.482.31%7,221,837
Oct 13, 202518.9919.5018.9819.4919.043.12%7,444,199