Skip to main content
Ares Capital Corporation (ARCC)
NASDAQ: ARCC · Real-Time Price · USD
21.06
+0.06 (0.29%)
At close: May 9, 2025, 4:00 PM
21.19
+0.13 (0.62%)
After-hours: May 9, 2025, 7:58 PM EDT

Ares Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 9, 202521.1021.2621.0621.0621.060.29%4,361,421
May 8, 202520.9021.1420.8621.0021.001.03%5,848,873
May 7, 202520.7721.0920.7120.7920.790.51%4,443,783
May 6, 202520.5820.8020.4120.6820.680.73%2,744,526
May 5, 202520.5620.7520.5220.5320.53-1.30%2,668,084
May 2, 202520.5220.8520.4420.8020.802.26%3,300,575
May 1, 202520.7720.8020.3020.3420.34-1.55%4,671,038
Apr 30, 202520.4820.7320.2220.6620.66-0.05%5,095,161
Apr 29, 202520.9121.0020.5420.6720.67-2.73%6,999,923
Apr 28, 202521.0921.2921.0521.2521.250.66%4,628,626
Apr 25, 202521.1021.1720.9821.1121.110.05%2,820,606
Apr 24, 202520.7121.1620.7021.1021.101.69%3,622,809
Apr 23, 202520.7521.3020.6520.7520.751.72%5,500,210
Apr 22, 202520.1020.4820.1020.4020.402.51%3,130,702
Apr 21, 202520.3020.3519.6519.9019.90-2.45%5,138,416
Apr 17, 202520.1520.5120.1120.4020.401.54%4,237,028
Apr 16, 202520.1020.4220.0120.0920.09-0.40%4,551,036
Apr 15, 202520.1020.3320.0620.1720.170.75%5,533,206
Apr 14, 202520.0620.2019.7820.0220.020.55%5,731,592
Apr 11, 202519.9019.9419.4119.9119.910.35%7,417,632
Apr 10, 202520.5920.6219.5419.8419.84-4.89%7,006,504
Apr 9, 202518.5720.8818.2620.8620.8610.31%15,455,946
Apr 8, 202520.0020.3318.6818.9118.91-2.07%11,044,986
Apr 7, 202518.8420.0018.6019.3119.31-3.30%17,101,421
Apr 4, 202520.8420.8519.8619.9719.97-7.20%17,646,204
Apr 3, 202521.8822.0921.4821.5221.52-3.97%7,908,968
Apr 2, 202522.2322.4222.1622.4122.410.54%3,309,531
Apr 1, 202522.1222.3222.0322.2922.290.59%6,766,797
Mar 31, 202522.0822.2421.6222.1622.160.23%5,406,401
Mar 28, 202522.3522.5621.9022.1122.11-1.12%5,013,381
Mar 27, 202522.1822.3722.1122.3622.360.58%2,760,263
Mar 26, 202522.3522.3722.1522.2322.23-0.36%2,531,949
Mar 25, 202522.1022.3522.0922.3122.311.18%4,182,468
Mar 24, 202521.9322.0721.8122.0522.051.33%4,280,455
Mar 21, 202521.6421.8721.5521.7621.760.14%6,477,606
Mar 20, 202521.7021.8721.6021.7321.73-0.09%4,608,716
Mar 19, 202521.8521.9021.6321.7521.75-0.32%3,757,443
Mar 18, 202521.7021.8321.6221.8221.820.79%4,303,761
Mar 17, 202521.3021.7221.3021.6521.651.74%6,728,559
Mar 14, 202521.0321.3121.0321.2821.28-0.75%5,266,518
Mar 13, 202521.8121.9121.4121.4420.97-1.43%5,298,133
Mar 12, 202522.0322.1621.6321.7521.27-0.50%6,110,319
Mar 11, 202522.4922.4921.7521.8621.38-2.63%8,685,595
Mar 10, 202522.7822.9122.3322.4521.96-2.43%5,595,327
Mar 7, 202522.3023.0422.3023.0122.503.05%4,099,033
Mar 6, 202522.5022.6122.2922.3321.84-1.33%4,706,939
Mar 5, 202522.8522.8522.4022.6322.13-0.66%5,905,048
Mar 4, 202523.1023.1022.7222.7822.28-1.94%5,519,108
Mar 3, 202523.4923.6323.1223.2322.72-0.64%4,420,102
Feb 28, 202523.1223.4323.0623.3822.861.12%3,865,979