Ares Capital Corporation (ARCC)
NASDAQ: ARCC · Real-Time Price · USD
20.64
-0.14 (-0.67%)
At close: Jan 9, 2026, 4:00 PM EST
20.75
+0.11 (0.53%)
After-hours: Jan 9, 2026, 7:59 PM EST
Ares Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 20.77 | 20.89 | 20.62 | 20.64 | 20.64 | -0.67% | 3,653,325 |
| Jan 8, 2026 | 20.18 | 20.84 | 20.13 | 20.78 | 20.78 | 2.97% | 4,781,827 |
| Jan 7, 2026 | 20.62 | 20.66 | 20.15 | 20.18 | 20.18 | -1.99% | 5,421,774 |
| Jan 6, 2026 | 20.73 | 20.78 | 20.47 | 20.59 | 20.59 | -0.68% | 4,127,942 |
| Jan 5, 2026 | 20.46 | 20.83 | 20.45 | 20.73 | 20.73 | 1.42% | 4,812,975 |
| Jan 2, 2026 | 20.24 | 20.57 | 20.09 | 20.44 | 20.44 | 1.04% | 4,377,082 |
| Dec 31, 2025 | 20.31 | 20.41 | 20.22 | 20.23 | 20.23 | -0.30% | 4,228,303 |
| Dec 30, 2025 | 20.21 | 20.39 | 20.13 | 20.29 | 20.29 | 0.59% | 6,401,301 |
| Dec 29, 2025 | 20.20 | 20.38 | 20.10 | 20.17 | 20.17 | -0.15% | 6,888,987 |
| Dec 26, 2025 | 19.99 | 20.26 | 19.99 | 20.20 | 20.20 | 1.00% | 3,871,721 |
| Dec 24, 2025 | 19.90 | 20.03 | 19.87 | 20.00 | 20.00 | 0.40% | 2,567,779 |
| Dec 23, 2025 | 19.91 | 20.03 | 19.87 | 19.92 | 19.92 | 0.05% | 4,876,209 |
| Dec 22, 2025 | 19.99 | 20.01 | 19.79 | 19.91 | 19.91 | -0.15% | 5,849,619 |
| Dec 19, 2025 | 20.14 | 20.16 | 19.84 | 19.94 | 19.94 | -0.99% | 9,059,521 |
| Dec 18, 2025 | 20.23 | 20.30 | 20.05 | 20.14 | 20.14 | -0.25% | 5,372,699 |
| Dec 17, 2025 | 20.14 | 20.34 | 20.08 | 20.19 | 20.19 | 0.25% | 5,400,220 |
| Dec 16, 2025 | 20.26 | 20.36 | 20.02 | 20.14 | 20.14 | -0.84% | 4,887,291 |
| Dec 15, 2025 | 20.46 | 20.54 | 20.00 | 20.31 | 20.31 | -2.59% | 7,910,624 |
| Dec 12, 2025 | 20.95 | 21.07 | 20.77 | 20.85 | 20.37 | -0.10% | 5,654,140 |
| Dec 11, 2025 | 21.08 | 21.10 | 20.87 | 20.87 | 20.39 | -0.76% | 4,512,029 |
| Dec 10, 2025 | 20.95 | 21.07 | 20.89 | 21.03 | 20.55 | 0.14% | 4,208,546 |
| Dec 9, 2025 | 21.02 | 21.06 | 20.90 | 21.00 | 20.52 | -0.10% | 3,788,837 |
| Dec 8, 2025 | 21.02 | 21.13 | 20.93 | 21.02 | 20.54 | - | 2,761,208 |
| Dec 5, 2025 | 20.92 | 21.09 | 20.87 | 21.02 | 20.54 | 0.48% | 3,714,653 |
| Dec 4, 2025 | 20.82 | 20.95 | 20.78 | 20.92 | 20.44 | 0.48% | 3,084,517 |
| Dec 3, 2025 | 20.70 | 20.85 | 20.62 | 20.82 | 20.34 | 0.87% | 3,660,765 |
| Dec 2, 2025 | 20.68 | 20.73 | 20.54 | 20.64 | 20.16 | 0.29% | 3,084,157 |
| Dec 1, 2025 | 20.55 | 20.77 | 20.51 | 20.58 | 20.11 | -0.19% | 3,593,664 |
| Nov 28, 2025 | 20.55 | 20.67 | 20.55 | 20.62 | 20.15 | 0.54% | 1,719,395 |
| Nov 26, 2025 | 20.38 | 20.62 | 20.37 | 20.51 | 20.04 | 0.84% | 3,382,962 |
| Nov 25, 2025 | 20.15 | 20.37 | 20.13 | 20.34 | 19.87 | 0.94% | 5,608,948 |
| Nov 24, 2025 | 19.86 | 20.18 | 19.75 | 20.15 | 19.69 | 1.56% | 4,606,511 |
| Nov 21, 2025 | 19.53 | 19.99 | 19.45 | 19.84 | 19.38 | 1.64% | 5,038,145 |
| Nov 20, 2025 | 19.63 | 19.85 | 19.44 | 19.52 | 19.07 | -0.05% | 4,539,553 |
| Nov 19, 2025 | 19.60 | 19.75 | 19.45 | 19.53 | 19.08 | 0.05% | 3,464,992 |
| Nov 18, 2025 | 19.52 | 19.65 | 19.38 | 19.52 | 19.07 | -0.81% | 9,235,694 |
| Nov 17, 2025 | 20.19 | 20.25 | 19.66 | 19.68 | 19.23 | -2.62% | 5,697,736 |
| Nov 14, 2025 | 20.18 | 20.32 | 20.07 | 20.21 | 19.74 | -0.39% | 2,682,092 |
| Nov 13, 2025 | 20.38 | 20.54 | 20.16 | 20.29 | 19.82 | -0.44% | 3,388,052 |
| Nov 12, 2025 | 20.32 | 20.51 | 20.30 | 20.38 | 19.91 | 0.34% | 2,499,155 |
| Nov 11, 2025 | 20.29 | 20.42 | 20.23 | 20.31 | 19.84 | 0.10% | 2,688,609 |
| Nov 10, 2025 | 20.31 | 20.37 | 20.07 | 20.29 | 19.82 | 0.45% | 3,981,389 |
| Nov 7, 2025 | 20.00 | 20.20 | 19.85 | 20.20 | 19.73 | 1.00% | 3,629,599 |
| Nov 6, 2025 | 20.29 | 20.45 | 19.98 | 20.00 | 19.54 | -1.86% | 4,868,252 |
| Nov 5, 2025 | 20.27 | 20.44 | 19.99 | 20.38 | 19.91 | 0.54% | 3,189,460 |
| Nov 4, 2025 | 20.35 | 20.49 | 20.09 | 20.27 | 19.80 | -0.69% | 4,948,773 |
| Nov 3, 2025 | 20.30 | 20.44 | 20.10 | 20.41 | 19.94 | 0.29% | 3,253,869 |
| Oct 31, 2025 | 20.15 | 20.50 | 20.03 | 20.35 | 19.88 | 0.99% | 4,612,683 |
| Oct 30, 2025 | 20.61 | 20.65 | 20.14 | 20.15 | 19.69 | -2.23% | 6,408,005 |
| Oct 29, 2025 | 20.50 | 20.84 | 20.38 | 20.61 | 20.14 | 0.19% | 4,438,002 |