Ares Capital Corporation (ARCC)
NASDAQ: ARCC · Real-Time Price · USD
22.32
+0.06 (0.27%)
Aug 22, 2025, 4:00 PM - Market closed
Ares Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 22.30 | 22.53 | 22.27 | 22.32 | 22.32 | 0.27% | 3,698,007 |
| Aug 21, 2025 | 22.32 | 22.35 | 22.18 | 22.26 | 22.26 | -0.13% | 2,562,331 |
| Aug 20, 2025 | 22.39 | 22.46 | 22.18 | 22.29 | 22.29 | -0.45% | 3,876,795 |
| Aug 19, 2025 | 22.51 | 22.62 | 22.36 | 22.39 | 22.39 | -0.09% | 3,095,325 |
| Aug 18, 2025 | 22.42 | 22.45 | 22.34 | 22.41 | 22.41 | - | 2,189,122 |
| Aug 15, 2025 | 22.70 | 22.76 | 22.41 | 22.41 | 22.41 | -1.10% | 3,311,635 |
| Aug 14, 2025 | 22.67 | 22.76 | 22.58 | 22.66 | 22.66 | -0.13% | 2,772,618 |
| Aug 13, 2025 | 22.50 | 22.72 | 22.43 | 22.69 | 22.69 | 0.98% | 2,783,662 |
| Aug 12, 2025 | 22.45 | 22.60 | 22.40 | 22.47 | 22.47 | 0.09% | 5,413,020 |
| Aug 11, 2025 | 22.58 | 22.68 | 22.45 | 22.45 | 22.45 | -0.49% | 3,725,310 |
| Aug 8, 2025 | 22.40 | 22.59 | 22.36 | 22.56 | 22.56 | 0.76% | 3,576,053 |
| Aug 7, 2025 | 22.56 | 22.60 | 22.29 | 22.39 | 22.39 | -0.27% | 3,408,899 |
| Aug 6, 2025 | 22.50 | 22.66 | 22.41 | 22.45 | 22.45 | -0.13% | 3,216,997 |
| Aug 5, 2025 | 22.40 | 22.54 | 22.17 | 22.48 | 22.48 | 0.36% | 2,811,780 |
| Aug 4, 2025 | 22.40 | 22.50 | 22.30 | 22.40 | 22.40 | 0.04% | 4,292,857 |
| Aug 1, 2025 | 22.54 | 22.54 | 22.19 | 22.39 | 22.39 | -1.06% | 3,221,419 |
| Jul 31, 2025 | 22.66 | 22.86 | 22.48 | 22.63 | 22.63 | - | 5,423,866 |
| Jul 30, 2025 | 22.64 | 22.94 | 22.53 | 22.63 | 22.63 | 0.40% | 3,996,227 |
| Jul 29, 2025 | 22.67 | 22.69 | 22.08 | 22.54 | 22.54 | -0.70% | 6,544,481 |
| Jul 28, 2025 | 23.09 | 23.12 | 22.66 | 22.70 | 22.70 | -1.77% | 4,077,483 |
| Jul 25, 2025 | 23.03 | 23.15 | 22.95 | 23.11 | 23.11 | 0.35% | 2,542,170 |
| Jul 24, 2025 | 23.06 | 23.16 | 23.01 | 23.03 | 23.03 | -0.17% | 2,378,424 |
| Jul 23, 2025 | 23.05 | 23.20 | 22.97 | 23.07 | 23.07 | 0.48% | 3,580,252 |
| Jul 22, 2025 | 22.87 | 23.04 | 22.80 | 22.96 | 22.96 | 0.61% | 2,514,948 |
| Jul 21, 2025 | 23.25 | 23.30 | 22.79 | 22.82 | 22.82 | -1.68% | 3,409,991 |
| Jul 18, 2025 | 23.34 | 23.42 | 23.17 | 23.21 | 23.21 | -0.17% | 2,475,129 |
| Jul 17, 2025 | 23.04 | 23.27 | 22.99 | 23.25 | 23.25 | 0.82% | 3,255,042 |
| Jul 16, 2025 | 22.75 | 23.08 | 22.62 | 23.06 | 23.06 | 1.36% | 2,873,382 |
| Jul 15, 2025 | 22.92 | 23.04 | 22.74 | 22.75 | 22.75 | -0.48% | 3,437,279 |
| Jul 14, 2025 | 22.79 | 22.88 | 22.69 | 22.86 | 22.86 | 0.09% | 2,717,374 |
| Jul 11, 2025 | 22.70 | 22.91 | 22.68 | 22.84 | 22.84 | 0.26% | 2,651,169 |
| Jul 10, 2025 | 22.52 | 22.82 | 22.48 | 22.78 | 22.78 | 1.15% | 3,481,768 |
| Jul 9, 2025 | 22.50 | 22.55 | 22.38 | 22.52 | 22.52 | 0.45% | 2,799,468 |
| Jul 8, 2025 | 22.35 | 22.50 | 22.35 | 22.42 | 22.42 | 0.40% | 2,227,272 |
| Jul 7, 2025 | 22.35 | 22.42 | 22.20 | 22.33 | 22.33 | -0.36% | 3,106,165 |
| Jul 3, 2025 | 22.26 | 22.46 | 22.25 | 22.41 | 22.41 | 0.67% | 2,213,408 |
| Jul 2, 2025 | 22.06 | 22.27 | 22.06 | 22.26 | 22.26 | 0.95% | 3,451,548 |
| Jul 1, 2025 | 21.96 | 22.14 | 21.88 | 22.05 | 22.05 | 0.41% | 4,020,266 |
| Jun 30, 2025 | 22.01 | 22.07 | 21.86 | 21.96 | 21.96 | 0.05% | 5,576,690 |
| Jun 27, 2025 | 21.83 | 22.04 | 21.80 | 21.95 | 21.95 | 0.92% | 4,561,627 |
| Jun 26, 2025 | 21.56 | 21.90 | 21.50 | 21.75 | 21.75 | 0.88% | 4,591,782 |
| Jun 25, 2025 | 21.54 | 21.62 | 21.37 | 21.56 | 21.56 | 0.19% | 3,761,191 |
| Jun 24, 2025 | 21.57 | 21.70 | 21.48 | 21.52 | 21.52 | 0.23% | 4,280,519 |
| Jun 23, 2025 | 21.48 | 21.56 | 21.20 | 21.47 | 21.47 | -0.09% | 4,348,486 |
| Jun 20, 2025 | 21.54 | 21.63 | 21.42 | 21.49 | 21.49 | -0.09% | 4,441,248 |
| Jun 18, 2025 | 21.31 | 21.59 | 21.26 | 21.51 | 21.51 | 0.89% | 3,441,921 |
| Jun 17, 2025 | 21.24 | 21.38 | 21.17 | 21.32 | 21.32 | - | 5,748,310 |
| Jun 16, 2025 | 21.65 | 21.77 | 21.25 | 21.32 | 21.32 | -0.98% | 6,231,331 |
| Jun 13, 2025 | 21.76 | 21.76 | 21.48 | 21.53 | 21.53 | -3.37% | 5,054,892 |
| Jun 12, 2025 | 22.40 | 22.41 | 22.17 | 22.28 | 21.79 | -0.67% | 4,991,032 |