Ares Capital Corporation (ARCC)
NASDAQ: ARCC · Real-Time Price · USD
20.20
+0.20 (1.00%)
At close: Nov 7, 2025, 4:00 PM EST
20.22
+0.02 (0.10%)
After-hours: Nov 7, 2025, 7:39 PM EST
Ares Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 20.00 | 20.20 | 19.85 | 20.20 | 20.20 | 1.00% | 3,628,029 |
| Nov 6, 2025 | 20.29 | 20.45 | 19.98 | 20.00 | 20.00 | -1.86% | 4,868,252 |
| Nov 5, 2025 | 20.27 | 20.44 | 19.99 | 20.38 | 20.38 | 0.54% | 3,183,893 |
| Nov 4, 2025 | 20.35 | 20.49 | 20.09 | 20.27 | 20.27 | -0.69% | 4,948,773 |
| Nov 3, 2025 | 20.30 | 20.44 | 20.10 | 20.41 | 20.41 | 0.29% | 3,253,869 |
| Oct 31, 2025 | 20.15 | 20.50 | 20.03 | 20.35 | 20.35 | 0.99% | 4,612,683 |
| Oct 30, 2025 | 20.61 | 20.65 | 20.14 | 20.15 | 20.15 | -2.23% | 6,408,005 |
| Oct 29, 2025 | 20.50 | 20.84 | 20.38 | 20.61 | 20.61 | 0.19% | 4,438,002 |
| Oct 28, 2025 | 20.50 | 20.76 | 20.24 | 20.57 | 20.57 | 1.23% | 6,596,408 |
| Oct 27, 2025 | 20.10 | 20.35 | 20.08 | 20.32 | 20.32 | 1.20% | 6,749,882 |
| Oct 24, 2025 | 20.10 | 20.23 | 20.02 | 20.08 | 20.08 | 0.70% | 3,792,309 |
| Oct 23, 2025 | 19.91 | 20.13 | 19.85 | 19.94 | 19.94 | -0.10% | 3,786,819 |
| Oct 22, 2025 | 19.89 | 20.01 | 19.79 | 19.96 | 19.96 | 0.25% | 4,099,276 |
| Oct 21, 2025 | 19.52 | 19.96 | 19.51 | 19.91 | 19.91 | 1.58% | 5,076,829 |
| Oct 20, 2025 | 19.55 | 19.63 | 19.42 | 19.60 | 19.60 | 0.46% | 5,654,631 |
| Oct 17, 2025 | 19.51 | 19.63 | 19.40 | 19.51 | 19.51 | -0.10% | 9,521,530 |
| Oct 16, 2025 | 20.05 | 20.10 | 19.50 | 19.53 | 19.53 | -2.59% | 8,312,311 |
| Oct 15, 2025 | 20.01 | 20.21 | 19.85 | 20.05 | 20.05 | 0.55% | 6,464,952 |
| Oct 14, 2025 | 19.29 | 20.00 | 19.29 | 19.94 | 19.94 | 2.31% | 7,221,837 |
| Oct 13, 2025 | 18.99 | 19.50 | 18.98 | 19.49 | 19.49 | 3.12% | 7,444,199 |
| Oct 10, 2025 | 19.04 | 19.24 | 18.79 | 18.90 | 18.90 | -1.05% | 11,838,638 |
| Oct 9, 2025 | 19.60 | 19.66 | 19.00 | 19.10 | 19.10 | -2.90% | 14,769,647 |
| Oct 8, 2025 | 19.80 | 19.90 | 19.62 | 19.67 | 19.67 | -0.96% | 6,731,759 |
| Oct 7, 2025 | 20.14 | 20.14 | 19.73 | 19.86 | 19.86 | -1.29% | 7,804,458 |
| Oct 6, 2025 | 20.20 | 20.38 | 20.05 | 20.12 | 20.12 | -0.15% | 6,046,105 |
| Oct 3, 2025 | 20.40 | 20.40 | 20.03 | 20.15 | 20.15 | -1.18% | 5,090,952 |
| Oct 2, 2025 | 20.13 | 20.43 | 20.09 | 20.39 | 20.39 | 1.29% | 6,330,556 |
| Oct 1, 2025 | 20.33 | 20.34 | 19.95 | 20.13 | 20.13 | -1.37% | 8,448,872 |
| Sep 30, 2025 | 20.44 | 20.54 | 20.06 | 20.41 | 20.41 | -0.15% | 8,394,489 |
| Sep 29, 2025 | 20.50 | 20.55 | 20.25 | 20.44 | 20.44 | -0.10% | 5,153,570 |
| Sep 26, 2025 | 20.56 | 20.70 | 20.39 | 20.46 | 20.46 | -0.49% | 4,188,656 |
| Sep 25, 2025 | 20.39 | 20.65 | 20.29 | 20.56 | 20.56 | 0.64% | 4,377,240 |
| Sep 24, 2025 | 20.72 | 20.76 | 20.34 | 20.43 | 20.43 | -1.59% | 6,646,271 |
| Sep 23, 2025 | 20.93 | 21.08 | 20.69 | 20.76 | 20.76 | -0.86% | 5,289,108 |
| Sep 22, 2025 | 21.42 | 21.46 | 20.93 | 20.94 | 20.94 | -2.88% | 5,253,200 |
| Sep 19, 2025 | 21.45 | 21.64 | 21.26 | 21.56 | 21.56 | 0.65% | 6,038,864 |
| Sep 18, 2025 | 21.06 | 21.45 | 20.95 | 21.42 | 21.42 | 1.56% | 6,223,838 |
| Sep 17, 2025 | 21.05 | 21.39 | 21.05 | 21.09 | 21.09 | -0.33% | 6,207,602 |
| Sep 16, 2025 | 21.34 | 21.34 | 21.02 | 21.16 | 21.16 | -0.70% | 5,880,221 |
| Sep 15, 2025 | 21.85 | 21.85 | 21.14 | 21.31 | 21.31 | -4.44% | 9,005,641 |
| Sep 12, 2025 | 22.43 | 22.50 | 22.22 | 22.30 | 21.81 | -0.45% | 4,940,135 |
| Sep 11, 2025 | 22.43 | 22.49 | 22.34 | 22.40 | 21.91 | 0.22% | 3,429,276 |
| Sep 10, 2025 | 22.25 | 22.42 | 22.20 | 22.35 | 21.86 | 0.49% | 2,850,709 |
| Sep 9, 2025 | 22.49 | 22.49 | 22.22 | 22.24 | 21.75 | -1.11% | 3,518,626 |
| Sep 8, 2025 | 22.47 | 22.51 | 22.31 | 22.49 | 22.00 | 0.22% | 3,154,920 |
| Sep 5, 2025 | 22.46 | 22.47 | 22.30 | 22.44 | 21.95 | 0.31% | 3,405,252 |
| Sep 4, 2025 | 22.40 | 22.41 | 22.27 | 22.37 | 21.88 | 0.22% | 3,382,593 |
| Sep 3, 2025 | 22.33 | 22.37 | 22.23 | 22.32 | 21.83 | - | 2,773,501 |
| Sep 2, 2025 | 22.28 | 22.41 | 22.15 | 22.32 | 21.83 | -0.36% | 3,291,067 |
| Aug 29, 2025 | 22.26 | 22.42 | 22.26 | 22.40 | 21.91 | 0.67% | 2,343,832 |