Ares Capital Corporation (ARCC)
NASDAQ: ARCC · Real-Time Price · USD
20.12
-0.03 (-0.15%)
At close: Oct 6, 2025, 4:00 PM EDT
20.15
+0.03 (0.15%)
Pre-market: Oct 7, 2025, 7:02 AM EDT
Ares Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 22.33 | 22.38 | 22.23 | 22.25 | 21.76 | -0.27% | 3,449,607 |
| Aug 27, 2025 | 22.23 | 22.38 | 22.20 | 22.31 | 21.82 | 0.27% | 2,042,114 |
| Aug 26, 2025 | 22.16 | 22.27 | 22.02 | 22.25 | 21.76 | 0.77% | 2,100,264 |
| Aug 25, 2025 | 22.33 | 22.35 | 22.08 | 22.08 | 21.59 | -1.08% | 3,208,608 |
| Aug 22, 2025 | 22.30 | 22.53 | 22.27 | 22.32 | 21.83 | 0.27% | 3,698,007 |
| Aug 21, 2025 | 22.32 | 22.35 | 22.18 | 22.26 | 21.77 | -0.13% | 2,562,331 |
| Aug 20, 2025 | 22.39 | 22.46 | 22.18 | 22.29 | 21.80 | -0.45% | 3,876,795 |
| Aug 19, 2025 | 22.51 | 22.62 | 22.36 | 22.39 | 21.90 | -0.09% | 3,095,325 |
| Aug 18, 2025 | 22.42 | 22.45 | 22.34 | 22.41 | 21.92 | - | 2,189,122 |
| Aug 15, 2025 | 22.70 | 22.76 | 22.41 | 22.41 | 21.92 | -1.10% | 3,311,635 |
| Aug 14, 2025 | 22.67 | 22.76 | 22.58 | 22.66 | 22.16 | -0.13% | 2,772,618 |
| Aug 13, 2025 | 22.50 | 22.72 | 22.43 | 22.69 | 22.19 | 0.98% | 2,783,662 |
| Aug 12, 2025 | 22.45 | 22.60 | 22.40 | 22.47 | 21.98 | 0.09% | 5,413,020 |
| Aug 11, 2025 | 22.58 | 22.68 | 22.45 | 22.45 | 21.96 | -0.49% | 3,725,310 |
| Aug 8, 2025 | 22.40 | 22.59 | 22.36 | 22.56 | 22.06 | 0.76% | 3,576,053 |
| Aug 7, 2025 | 22.56 | 22.60 | 22.29 | 22.39 | 21.90 | -0.27% | 3,408,899 |
| Aug 6, 2025 | 22.50 | 22.66 | 22.41 | 22.45 | 21.96 | -0.13% | 3,216,997 |
| Aug 5, 2025 | 22.40 | 22.54 | 22.17 | 22.48 | 21.99 | 0.36% | 2,811,780 |
| Aug 4, 2025 | 22.40 | 22.50 | 22.30 | 22.40 | 21.91 | 0.04% | 4,292,857 |
| Aug 1, 2025 | 22.54 | 22.54 | 22.19 | 22.39 | 21.90 | -1.06% | 3,221,419 |
| Jul 31, 2025 | 22.66 | 22.86 | 22.48 | 22.63 | 22.13 | - | 5,423,866 |
| Jul 30, 2025 | 22.64 | 22.94 | 22.53 | 22.63 | 22.13 | 0.40% | 3,996,227 |
| Jul 29, 2025 | 22.67 | 22.69 | 22.08 | 22.54 | 22.04 | -0.70% | 6,544,481 |
| Jul 28, 2025 | 23.09 | 23.12 | 22.66 | 22.70 | 22.20 | -1.77% | 4,077,483 |