Skip to main content
Ares Capital Corporation (ARCC)
NASDAQ: ARCC · Real-Time Price · USD
18.92
+0.31 (1.67%)
At close: Apr 28, 2026, 4:00 PM EDT
18.92
0.00 (0.00%)
After-hours: Apr 28, 2026, 5:35 PM EDT

Ares Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202618.5519.0918.4518.9318.931.72%6,394,242
Apr 27, 202618.7818.8518.5218.6118.61-0.32%7,102,461
Apr 24, 202618.6818.8918.6118.6718.670.27%5,639,075
Apr 23, 202619.1219.1218.6018.6218.62-2.51%6,359,253
Apr 22, 202619.0619.2418.9919.1019.100.74%5,412,867
Apr 21, 202619.1619.3118.8618.9618.96-0.84%6,486,754
Apr 20, 202619.0419.2019.0119.1219.120.16%4,357,252
Apr 17, 202618.8919.2418.8919.0919.091.65%5,812,458
Apr 16, 202619.0019.0418.7718.7818.78-1.00%5,718,743
Apr 15, 202618.6919.0318.6918.9718.971.83%7,606,762
Apr 14, 202618.2218.6518.2218.6318.632.42%7,550,008
Apr 13, 202618.0418.2017.9018.1918.190.55%5,664,302
Apr 10, 202618.0418.1417.8818.0918.090.44%4,827,549
Apr 9, 202618.0718.1417.8818.0118.01-0.88%7,262,483
Apr 8, 202618.3718.5018.0418.1718.170.66%8,240,829
Apr 7, 202618.2318.3117.9818.0518.05-1.37%7,138,342
Apr 6, 202618.0318.3517.9518.3018.301.16%5,731,562
Apr 2, 202617.5618.1117.5018.0918.092.03%6,670,451
Apr 1, 202618.1318.1517.6017.7317.73-1.61%8,605,426
Mar 31, 202618.0318.1517.7018.0218.021.58%9,936,603
Mar 30, 202617.5217.8317.4417.7417.741.66%8,725,570
Mar 27, 202617.8317.8917.4017.4517.45-2.62%8,322,717
Mar 26, 202617.9318.2817.8717.9217.92-0.78%5,513,733
Mar 25, 202618.0818.2517.8218.0618.060.56%7,384,690
Mar 24, 202618.0918.2117.8917.9617.96-1.75%7,886,411
Mar 23, 202618.0918.4217.9818.2818.281.78%6,539,342
Mar 20, 202618.1918.3017.9117.9617.96-1.26%8,280,702
Mar 19, 202618.1218.3718.0018.1918.19-0.49%6,979,139
Mar 18, 202618.3518.6118.2618.2818.28-0.87%5,907,660
Mar 17, 202617.9618.4717.9618.4418.442.79%6,860,855
Mar 16, 202617.8518.1617.7917.9417.940.45%6,936,632
Mar 13, 202617.6817.9517.5917.8617.86-1.16%9,239,926
Mar 12, 202618.3318.5518.0618.0717.59-2.27%14,262,698
Mar 11, 202618.4918.7018.3018.4918.00-8,534,023
Mar 10, 202618.7018.7718.4618.4918.00-1.07%9,833,168
Mar 9, 202618.5518.7218.3118.6918.19-0.27%11,025,722
Mar 6, 202618.9118.9518.6118.7418.24-1.37%10,568,633
Mar 5, 202619.1319.4318.9819.0018.50-0.68%7,877,015
Mar 4, 202619.0919.2918.8419.1318.620.95%7,500,048
Mar 3, 202618.6919.1618.5918.9518.45-0.16%9,904,709
Mar 2, 202618.4819.0618.1718.9818.481.93%11,465,493
Feb 27, 202619.1519.1518.5718.6218.13-3.42%16,399,237
Feb 26, 202619.5119.5419.0719.2818.77-1.18%9,573,836
Feb 25, 202619.2019.5219.1119.5118.991.72%5,365,968
Feb 24, 202619.0619.3618.9619.1818.670.68%7,324,403
Feb 23, 202619.0019.3318.9719.0518.54-0.52%9,739,425
Feb 20, 202618.9319.2618.6619.1518.641.06%10,807,036
Feb 19, 202619.2519.3418.7718.9518.45-2.37%15,079,121
Feb 18, 202619.3819.4719.2019.4118.890.57%5,834,316
Feb 17, 202619.4019.6419.0919.3018.79-0.36%7,482,248
Feb 13, 202619.4519.5719.1519.3718.86-0.51%6,080,655
Feb 12, 202619.8820.0219.4619.4718.95-2.21%7,486,291
Feb 11, 202620.0120.1119.7519.9119.38-0.25%5,026,156
Feb 10, 202619.5520.0319.4619.9619.432.46%6,812,190
Feb 9, 202619.3219.4819.0219.4818.960.88%6,650,750
Feb 6, 202619.0219.4118.9419.3118.802.77%6,788,755
Feb 5, 202619.4419.5018.7618.7918.29-3.94%14,033,686
Feb 4, 202619.5019.6019.1719.5619.042.25%10,946,673
Feb 3, 202619.4919.5219.0719.1318.62-2.00%11,396,730
Feb 2, 202619.8719.8919.1419.5219.00-1.86%12,170,312
Jan 30, 202620.1120.1219.8719.8919.36-1.34%6,350,866
Jan 29, 202620.2020.2820.0620.1619.62-0.15%4,393,224
Jan 28, 202620.2420.4920.1720.1919.65-0.49%4,830,117
Jan 27, 202620.3520.6020.2720.2919.75-0.29%6,289,510
Jan 26, 202620.7320.7520.2420.3519.81-2.07%7,863,078
Jan 23, 202620.9120.9520.6920.7820.23-0.57%3,250,214
Jan 22, 202621.0021.1420.8720.9020.34-0.38%4,571,358
Jan 21, 202620.6821.0020.6620.9820.421.65%5,558,338
Jan 20, 202620.5920.7120.4920.6420.09-1.24%6,661,621
Jan 16, 202620.9621.0420.8320.9020.34-0.43%4,714,838
Jan 15, 202620.8821.0020.8220.9920.430.53%4,320,852
Jan 14, 202620.5020.8920.4120.8820.331.95%3,347,175
Jan 13, 202620.5220.6020.4020.4819.94-0.19%4,779,770
Jan 12, 202620.5620.6720.4420.5219.97-0.58%3,761,704
Jan 9, 202620.7720.8920.6220.6420.09-0.67%3,657,947
Jan 8, 202620.1820.8420.1320.7820.232.97%4,786,253
Jan 7, 202620.6220.6620.1520.1819.64-1.99%5,427,946
Jan 6, 202620.7320.7820.4720.5920.04-0.68%4,141,143
Jan 5, 202620.4620.8320.4520.7320.181.42%4,812,975
Jan 2, 202620.2420.5720.0920.4419.901.04%4,377,082
Dec 31, 202520.3120.4120.2220.2319.69-0.30%4,228,303
Dec 30, 202520.2120.3920.1320.2919.750.59%6,401,301
Dec 29, 202520.2020.3820.1020.1719.63-0.15%6,888,987
Dec 26, 202519.9920.2619.9920.2019.661.00%3,871,721
Dec 24, 202519.9020.0319.8720.0019.470.40%2,567,779
Dec 23, 202519.9120.0319.8719.9219.390.05%4,876,209
Dec 22, 202519.9920.0119.7919.9119.38-0.15%5,849,619
Dec 19, 202520.1420.1619.8419.9419.41-0.99%9,059,521
Dec 18, 202520.2320.3020.0520.1419.61-0.25%5,372,699
Dec 17, 202520.1420.3420.0820.1919.650.25%5,400,220
Dec 16, 202520.2620.3620.0220.1419.61-0.84%4,887,291
Dec 15, 202520.4620.5420.0020.3119.77-2.59%7,910,624
Dec 12, 202520.9521.0720.7720.8519.83-0.10%5,654,140
Dec 11, 202521.0821.1020.8720.8719.85-0.76%4,512,029
Dec 10, 202520.9521.0720.8921.0320.000.14%4,208,546
Dec 9, 202521.0221.0620.9021.0019.97-0.10%3,788,837
Dec 8, 202521.0221.1320.9321.0219.99-2,761,208
Dec 5, 202520.9221.0920.8721.0219.990.48%3,714,653
Dec 4, 202520.8220.9520.7820.9219.900.48%3,084,517
Dec 3, 202520.7020.8520.6220.8219.800.87%3,660,765