Skip to main content
Ares Capital Corporation (ARCC)
NASDAQ: ARCC · Real-Time Price · USD
18.19
+0.20 (1.11%)
At close: Jun 26, 2026, 4:00 PM EDT
18.25
+0.06 (0.33%)
After-hours: Jun 26, 2026, 7:56 PM EDT

Ares Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202617.9318.2517.9318.1918.191.11%3,866,064
Jun 25, 202617.9318.0517.8217.9917.990.78%3,797,759
Jun 24, 202617.9018.0617.7917.8517.85-0.22%5,749,150
Jun 23, 202617.7718.0017.7217.8917.890.28%6,245,193
Jun 22, 202618.0618.2117.8317.8417.84-1.05%6,820,944
Jun 18, 202618.0818.3017.9918.0318.03-0.39%6,885,655
Jun 17, 202618.6018.6218.1018.1018.10-2.79%5,859,309
Jun 16, 202618.6518.7918.5418.6218.62-4,721,143
Jun 15, 202618.8518.9318.6118.6218.62-0.85%6,632,466
Jun 12, 202619.0819.2819.0219.2618.781.00%5,071,246
Jun 11, 202619.0419.1618.9519.0718.590.16%5,260,742
Jun 10, 202619.0119.2318.9619.0418.570.05%3,673,050
Jun 9, 202618.8419.0818.8419.0318.561.39%4,776,924
Jun 8, 202618.8118.9118.5718.7718.30-0.11%4,617,048
Jun 5, 202618.9418.9818.6918.7918.32-0.58%4,402,798
Jun 4, 202618.7418.9618.7418.9018.431.18%5,027,231
Jun 3, 202618.8118.9518.5518.6818.21-1.53%7,104,908
Jun 2, 202619.0019.1618.9518.9718.50-0.52%5,562,094
Jun 1, 202618.9919.1918.9419.0718.590.42%4,917,947
May 29, 202618.8219.1718.7618.9918.520.96%6,208,360
May 28, 202618.8318.9918.7718.8118.34-0.27%4,758,252
May 27, 202618.8419.0118.8218.8618.390.21%4,744,872
May 26, 202618.6718.9318.6518.8218.351.24%3,929,699
May 22, 202618.8218.8918.5418.5918.13-0.80%4,525,052
May 21, 202618.6918.8518.6318.7418.270.21%3,208,067
May 20, 202618.6018.7618.4218.7018.230.70%5,623,300
May 19, 202618.7318.8118.5518.5718.11-0.80%4,403,635
May 18, 202618.9418.9418.7018.7218.25-0.95%5,750,084
May 15, 202618.8919.0018.7718.9018.43-0.21%4,392,622
May 14, 202618.8119.0518.7118.9418.470.85%5,035,735
May 13, 202618.7218.9418.6018.7818.310.05%6,210,556
May 12, 202618.6818.8218.5818.7718.300.48%4,454,096
May 11, 202618.9118.9718.6618.6818.21-1.74%6,203,490
May 8, 202618.9619.0518.7819.0118.540.26%4,777,720
May 7, 202619.0419.1018.7718.9618.49-1.04%5,661,856
May 6, 202619.4019.4619.1219.1618.68-0.98%6,236,460
May 5, 202619.1819.4218.9819.3518.870.89%4,370,707
May 4, 202619.2219.4319.1619.1818.70-0.36%4,139,883
May 1, 202619.2519.4319.1919.2518.770.47%5,771,148
Apr 30, 202618.7419.2218.6119.1618.682.62%6,570,402
Apr 29, 202618.8618.9218.5318.6718.20-1.32%9,483,501
Apr 28, 202618.5519.0918.4518.9218.451.67%6,413,481
Apr 27, 202618.7818.8518.5218.6118.15-0.32%7,124,034
Apr 24, 202618.6818.8918.6118.6718.200.27%5,859,895
Apr 23, 202619.1219.1218.6018.6218.16-2.51%6,400,175
Apr 22, 202619.0619.2418.9919.1018.620.74%5,454,825
Apr 21, 202619.1619.3118.8618.9618.49-0.84%6,497,062
Apr 20, 202619.0419.2019.0119.1218.640.16%4,360,840
Apr 17, 202618.8919.2418.8919.0918.611.65%5,829,553
Apr 16, 202619.0019.0418.7718.7818.31-1.00%5,727,674
Apr 15, 202618.6919.0318.6918.9718.501.83%7,619,742
Apr 14, 202618.2218.6518.2218.6318.172.42%7,570,547
Apr 13, 202618.0418.2017.9018.1917.740.55%5,680,304
Apr 10, 202618.0418.1417.8818.0917.640.44%4,841,481
Apr 9, 202618.0718.1417.8818.0117.56-0.88%7,266,493
Apr 8, 202618.3718.5018.0418.1717.720.66%8,240,829
Apr 7, 202618.2318.3117.9818.0517.60-1.37%7,138,342
Apr 6, 202618.0318.3517.9518.3017.841.16%5,731,562
Apr 2, 202617.5618.1117.5018.0917.642.03%6,670,451
Apr 1, 202618.1318.1517.6017.7317.29-1.61%8,605,426
Mar 31, 202618.0318.1517.7018.0217.571.58%9,936,603
Mar 30, 202617.5217.8317.4417.7417.301.66%8,725,570
Mar 27, 202617.8317.8917.4017.4517.02-2.62%8,322,717
Mar 26, 202617.9318.2817.8717.9217.47-0.78%5,513,733
Mar 25, 202618.0818.2517.8218.0617.610.56%7,384,690
Mar 24, 202618.0918.2117.8917.9617.51-1.75%7,886,411
Mar 23, 202618.0918.4217.9818.2817.821.78%6,539,342
Mar 20, 202618.1918.3017.9117.9617.51-1.26%8,280,702
Mar 19, 202618.1218.3718.0018.1917.74-0.49%6,979,139
Mar 18, 202618.3518.6118.2618.2817.82-0.87%5,907,660
Mar 17, 202617.9618.4717.9618.4417.982.79%6,860,855
Mar 16, 202617.8518.1617.7917.9417.490.45%6,936,632
Mar 13, 202617.6817.9517.5917.8617.411.53%9,239,926
Mar 12, 202618.3318.5518.0618.0717.15-2.27%14,262,698
Mar 11, 202618.4918.7018.3018.4917.55-8,534,023
Mar 10, 202618.7018.7718.4618.4917.55-1.07%9,833,168
Mar 9, 202618.5518.7218.3118.6917.74-0.27%11,025,722
Mar 6, 202618.9118.9518.6118.7417.79-1.37%10,568,633
Mar 5, 202619.1319.4318.9819.0018.03-0.68%7,877,015
Mar 4, 202619.0919.2918.8419.1318.160.95%7,500,048
Mar 3, 202618.6919.1618.5918.9517.99-0.16%9,904,709
Mar 2, 202618.4819.0618.1718.9818.021.93%11,465,493
Feb 27, 202619.1519.1518.5718.6217.67-3.42%16,399,237
Feb 26, 202619.5119.5419.0719.2818.30-1.18%9,573,836
Feb 25, 202619.2019.5219.1119.5118.521.72%5,365,968
Feb 24, 202619.0619.3618.9619.1818.210.68%7,324,403
Feb 23, 202619.0019.3318.9719.0518.08-0.52%9,739,425
Feb 20, 202618.9319.2618.6619.1518.181.06%10,807,036
Feb 19, 202619.2519.3418.7718.9517.99-2.37%15,079,121
Feb 18, 202619.3819.4719.2019.4118.420.57%5,834,316
Feb 17, 202619.4019.6419.0919.3018.32-0.36%7,482,248
Feb 13, 202619.4519.5719.1519.3718.39-0.51%6,080,655
Feb 12, 202619.8820.0219.4619.4718.48-2.21%7,486,291
Feb 11, 202620.0120.1119.7519.9118.90-0.25%5,026,156
Feb 10, 202619.5520.0319.4619.9618.952.46%6,812,190
Feb 9, 202619.3219.4819.0219.4818.490.88%6,650,750
Feb 6, 202619.0219.4118.9419.3118.332.77%6,788,755
Feb 5, 202619.4419.5018.7618.7917.84-3.94%14,033,686
Feb 4, 202619.5019.6019.1719.5618.572.25%10,946,673
Feb 3, 202619.4919.5219.0719.1318.16-2.00%11,396,730