Ares Capital Corporation (ARCC)
NASDAQ: ARCC · Real-Time Price · USD
20.40
+0.31 (1.54%)
Apr 17, 2025, 4:00 PM EDT - Market closed
Ares Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 20.15 | 20.51 | 20.11 | 20.40 | 20.40 | 1.54% | 4,237,028 |
| Apr 16, 2025 | 20.10 | 20.42 | 20.01 | 20.09 | 20.09 | -0.40% | 4,551,036 |
| Apr 15, 2025 | 20.10 | 20.33 | 20.06 | 20.17 | 20.17 | 0.75% | 5,533,206 |
| Apr 14, 2025 | 20.06 | 20.20 | 19.78 | 20.02 | 20.02 | 0.55% | 5,731,592 |
| Apr 11, 2025 | 19.90 | 19.94 | 19.41 | 19.91 | 19.91 | 0.35% | 7,417,632 |
| Apr 10, 2025 | 20.59 | 20.62 | 19.54 | 19.84 | 19.84 | -4.89% | 7,006,504 |
| Apr 9, 2025 | 18.57 | 20.88 | 18.26 | 20.86 | 20.86 | 10.31% | 15,455,946 |
| Apr 8, 2025 | 20.00 | 20.33 | 18.68 | 18.91 | 18.91 | -2.07% | 11,044,986 |
| Apr 7, 2025 | 18.84 | 20.00 | 18.60 | 19.31 | 19.31 | -3.30% | 17,101,421 |
| Apr 4, 2025 | 20.84 | 20.85 | 19.86 | 19.97 | 19.97 | -7.20% | 17,646,204 |
| Apr 3, 2025 | 21.88 | 22.09 | 21.48 | 21.52 | 21.52 | -3.97% | 7,908,968 |
| Apr 2, 2025 | 22.23 | 22.42 | 22.16 | 22.41 | 22.41 | 0.54% | 3,309,531 |
| Apr 1, 2025 | 22.12 | 22.32 | 22.03 | 22.29 | 22.29 | 0.59% | 6,766,797 |
| Mar 31, 2025 | 22.08 | 22.24 | 21.62 | 22.16 | 22.16 | 0.23% | 5,406,401 |
| Mar 28, 2025 | 22.35 | 22.56 | 21.90 | 22.11 | 22.11 | -1.12% | 5,013,381 |
| Mar 27, 2025 | 22.18 | 22.37 | 22.11 | 22.36 | 22.36 | 0.58% | 2,760,263 |
| Mar 26, 2025 | 22.35 | 22.37 | 22.15 | 22.23 | 22.23 | -0.36% | 2,531,949 |
| Mar 25, 2025 | 22.10 | 22.35 | 22.09 | 22.31 | 22.31 | 1.18% | 4,182,468 |
| Mar 24, 2025 | 21.93 | 22.07 | 21.81 | 22.05 | 22.05 | 1.33% | 4,280,455 |
| Mar 21, 2025 | 21.64 | 21.87 | 21.55 | 21.76 | 21.76 | 0.14% | 6,477,606 |
| Mar 20, 2025 | 21.70 | 21.87 | 21.60 | 21.73 | 21.73 | -0.09% | 4,608,716 |
| Mar 19, 2025 | 21.85 | 21.90 | 21.63 | 21.75 | 21.75 | -0.32% | 3,757,443 |
| Mar 18, 2025 | 21.70 | 21.83 | 21.62 | 21.82 | 21.82 | 0.79% | 4,303,761 |
| Mar 17, 2025 | 21.30 | 21.72 | 21.30 | 21.65 | 21.65 | 1.74% | 6,728,559 |
| Mar 14, 2025 | 21.03 | 21.31 | 21.03 | 21.28 | 21.28 | -0.75% | 5,266,518 |
| Mar 13, 2025 | 21.81 | 21.91 | 21.41 | 21.44 | 20.97 | -1.43% | 5,298,133 |
| Mar 12, 2025 | 22.03 | 22.16 | 21.63 | 21.75 | 21.27 | -0.50% | 6,110,319 |
| Mar 11, 2025 | 22.49 | 22.49 | 21.75 | 21.86 | 21.38 | -2.63% | 8,685,595 |
| Mar 10, 2025 | 22.78 | 22.91 | 22.33 | 22.45 | 21.96 | -2.43% | 5,595,327 |
| Mar 7, 2025 | 22.30 | 23.04 | 22.30 | 23.01 | 22.50 | 3.05% | 4,099,033 |
| Mar 6, 2025 | 22.50 | 22.61 | 22.29 | 22.33 | 21.84 | -1.33% | 4,706,939 |
| Mar 5, 2025 | 22.85 | 22.85 | 22.40 | 22.63 | 22.13 | -0.66% | 5,905,048 |
| Mar 4, 2025 | 23.10 | 23.10 | 22.72 | 22.78 | 22.28 | -1.94% | 5,519,108 |
| Mar 3, 2025 | 23.49 | 23.63 | 23.12 | 23.23 | 22.72 | -0.64% | 4,420,102 |
| Feb 28, 2025 | 23.12 | 23.43 | 23.06 | 23.38 | 22.86 | 1.12% | 3,865,979 |
| Feb 27, 2025 | 23.10 | 23.30 | 23.02 | 23.12 | 22.61 | 0.35% | 3,078,133 |
| Feb 26, 2025 | 23.20 | 23.35 | 22.96 | 23.04 | 22.53 | -0.48% | 3,419,214 |
| Feb 25, 2025 | 23.23 | 23.29 | 23.07 | 23.15 | 22.64 | -0.30% | 3,440,582 |
| Feb 24, 2025 | 23.35 | 23.38 | 23.06 | 23.22 | 22.71 | -0.26% | 3,434,312 |
| Feb 21, 2025 | 23.57 | 23.57 | 23.23 | 23.28 | 22.77 | -0.51% | 3,960,409 |
| Feb 20, 2025 | 23.50 | 23.50 | 23.29 | 23.40 | 22.88 | -0.30% | 3,292,085 |
| Feb 19, 2025 | 23.30 | 23.52 | 23.23 | 23.47 | 22.95 | 0.51% | 3,544,512 |
| Feb 18, 2025 | 23.32 | 23.41 | 23.24 | 23.35 | 22.84 | 0.34% | 3,661,529 |
| Feb 14, 2025 | 23.10 | 23.33 | 23.10 | 23.27 | 22.76 | 0.82% | 3,786,233 |
| Feb 13, 2025 | 22.95 | 23.10 | 22.90 | 23.08 | 22.57 | 0.74% | 2,947,573 |
| Feb 12, 2025 | 22.60 | 22.98 | 22.56 | 22.91 | 22.41 | 0.90% | 3,474,813 |
| Feb 11, 2025 | 22.87 | 22.89 | 22.66 | 22.71 | 22.20 | -0.72% | 4,460,922 |
| Feb 10, 2025 | 22.78 | 22.90 | 22.59 | 22.87 | 22.37 | 0.57% | 3,206,215 |
| Feb 7, 2025 | 22.73 | 22.88 | 22.60 | 22.74 | 22.24 | 0.04% | 3,692,323 |
| Feb 6, 2025 | 23.08 | 23.10 | 22.64 | 22.73 | 22.23 | -1.60% | 6,728,308 |