Ares Capital Corporation (ARCC)
NASDAQ: ARCC · Real-Time Price · USD
19.15
+0.20 (1.06%)
At close: Feb 20, 2026, 4:00 PM EST
19.17
+0.02 (0.12%)
After-hours: Feb 20, 2026, 7:59 PM EST
Ares Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 18.93 | 19.26 | 18.66 | 19.15 | 19.15 | 1.06% | 10,796,863 |
| Feb 19, 2026 | 19.25 | 19.34 | 18.77 | 18.95 | 18.95 | -2.37% | 15,046,823 |
| Feb 18, 2026 | 19.38 | 19.47 | 19.20 | 19.41 | 19.41 | 0.57% | 5,819,804 |
| Feb 17, 2026 | 19.40 | 19.64 | 19.09 | 19.30 | 19.30 | -0.36% | 7,475,461 |
| Feb 13, 2026 | 19.45 | 19.57 | 19.15 | 19.37 | 19.37 | -0.51% | 6,070,737 |
| Feb 12, 2026 | 19.88 | 20.02 | 19.46 | 19.47 | 19.47 | -2.21% | 7,474,964 |
| Feb 11, 2026 | 20.01 | 20.11 | 19.75 | 19.91 | 19.91 | -0.25% | 5,019,578 |
| Feb 10, 2026 | 19.55 | 20.03 | 19.46 | 19.96 | 19.96 | 2.46% | 6,718,909 |
| Feb 9, 2026 | 19.32 | 19.48 | 19.02 | 19.48 | 19.48 | 0.88% | 6,578,144 |
| Feb 6, 2026 | 19.02 | 19.41 | 18.94 | 19.31 | 19.31 | 2.77% | 6,763,846 |
| Feb 5, 2026 | 19.44 | 19.50 | 18.76 | 18.79 | 18.79 | -3.94% | 13,967,869 |
| Feb 4, 2026 | 19.50 | 19.60 | 19.17 | 19.56 | 19.56 | 2.25% | 10,924,249 |
| Feb 3, 2026 | 19.49 | 19.52 | 19.07 | 19.13 | 19.13 | -2.00% | 11,375,367 |
| Feb 2, 2026 | 19.87 | 19.89 | 19.14 | 19.52 | 19.52 | -1.86% | 12,150,297 |
| Jan 30, 2026 | 20.11 | 20.12 | 19.87 | 19.89 | 19.89 | -1.34% | 6,341,748 |
| Jan 29, 2026 | 20.20 | 20.28 | 20.06 | 20.16 | 20.16 | -0.15% | 4,386,792 |
| Jan 28, 2026 | 20.24 | 20.49 | 20.17 | 20.19 | 20.19 | -0.49% | 4,817,694 |
| Jan 27, 2026 | 20.35 | 20.60 | 20.27 | 20.29 | 20.29 | -0.29% | 6,277,168 |
| Jan 26, 2026 | 20.73 | 20.75 | 20.24 | 20.35 | 20.35 | -2.07% | 7,844,504 |
| Jan 23, 2026 | 20.91 | 20.95 | 20.69 | 20.78 | 20.78 | -0.57% | 3,241,535 |
| Jan 22, 2026 | 21.00 | 21.14 | 20.87 | 20.90 | 20.90 | -0.38% | 4,566,964 |
| Jan 21, 2026 | 20.68 | 21.00 | 20.66 | 20.98 | 20.98 | 1.65% | 5,550,885 |
| Jan 20, 2026 | 20.59 | 20.71 | 20.49 | 20.64 | 20.64 | -1.24% | 6,652,090 |
| Jan 16, 2026 | 20.96 | 21.04 | 20.83 | 20.90 | 20.90 | -0.43% | 4,712,370 |
| Jan 15, 2026 | 20.88 | 21.00 | 20.82 | 20.99 | 20.99 | 0.53% | 4,320,852 |
| Jan 14, 2026 | 20.50 | 20.89 | 20.41 | 20.88 | 20.88 | 1.95% | 3,347,175 |
| Jan 13, 2026 | 20.52 | 20.60 | 20.40 | 20.48 | 20.48 | -0.19% | 4,779,770 |
| Jan 12, 2026 | 20.56 | 20.67 | 20.44 | 20.52 | 20.52 | -0.58% | 3,761,704 |
| Jan 9, 2026 | 20.77 | 20.89 | 20.62 | 20.64 | 20.64 | -0.67% | 3,657,947 |
| Jan 8, 2026 | 20.18 | 20.84 | 20.13 | 20.78 | 20.78 | 2.97% | 4,786,253 |
| Jan 7, 2026 | 20.62 | 20.66 | 20.15 | 20.18 | 20.18 | -1.99% | 5,427,946 |
| Jan 6, 2026 | 20.73 | 20.78 | 20.47 | 20.59 | 20.59 | -0.68% | 4,141,143 |
| 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 |