Skip to main content
Ares Capital Corporation (ARCC)
NASDAQ: ARCC · Real-Time Price · USD
23.28
-0.12 (-0.51%)
At close: Feb 21, 2025, 4:00 PM
23.44
+0.16 (0.69%)
After-hours: Feb 21, 2025, 6:51 PM EST

Ares Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202523.5723.5723.2323.2823.28-0.51%3,960,409
Feb 20, 202523.5023.5023.2923.4023.40-0.30%3,292,085
Feb 19, 202523.3023.5223.2323.4723.470.51%3,544,512
Feb 18, 202523.3223.4123.2423.3523.350.34%3,661,529
Feb 14, 202523.1023.3323.1023.2723.270.82%3,786,233
Feb 13, 202522.9523.1022.9023.0823.080.74%2,947,573
Feb 12, 202522.6022.9822.5622.9122.910.90%3,474,813
Feb 11, 202522.8722.8922.6622.7122.71-0.72%4,460,922
Feb 10, 202522.7822.9022.5922.8722.870.57%3,206,215
Feb 7, 202522.7322.8822.6022.7422.740.04%3,692,323
Feb 6, 202523.0823.1022.6422.7322.73-1.60%6,728,308
Feb 5, 202523.4923.5822.4623.1023.10-2.98%14,378,511
Feb 4, 202523.8023.8323.5323.8123.810.04%5,562,283
Feb 3, 202523.2523.8423.1823.8023.800.55%5,557,097
Jan 31, 202523.4423.7423.4023.6723.671.07%5,260,639
Jan 30, 202523.3323.4923.2523.4223.421.04%3,345,887
Jan 29, 202523.4723.5623.1323.1823.18-1.53%5,045,617
Jan 28, 202523.3023.5523.3023.5423.541.03%4,659,192
Jan 27, 202523.3323.4723.2023.3023.30-0.55%3,809,914
Jan 24, 202523.3823.5323.3723.4323.430.21%2,646,719
Jan 23, 202523.4423.5323.3723.3823.38-3,121,965
Jan 22, 202523.3723.4723.2123.3823.380.04%4,783,634
Jan 21, 202523.2923.4423.2223.3723.370.82%5,539,480
Jan 17, 202523.0423.2222.9623.1823.180.78%3,894,855
Jan 16, 202522.6723.0222.6323.0023.001.50%3,854,192
Jan 15, 202522.5822.6822.3822.6622.661.03%4,083,452
Jan 14, 202522.1722.4322.1522.4322.431.49%2,940,377
Jan 13, 202521.9022.1121.8622.1022.100.55%2,861,928
Jan 10, 202522.1022.1121.9221.9821.98-0.50%3,897,131
Jan 8, 202522.0522.1221.9022.0922.090.09%6,354,384
Jan 7, 202522.1222.1721.9822.0722.07-0.23%3,222,512
Jan 6, 202522.2022.2622.0822.1222.12-0.27%3,771,888
Jan 3, 202522.2122.2622.1122.1822.18-0.14%3,559,871
Jan 2, 202521.9422.2221.9422.2122.211.46%5,365,121
Dec 31, 202421.9522.1321.8721.8921.89-0.23%4,643,804
Dec 30, 202421.9522.0821.7421.9421.94-0.36%7,102,376
Dec 27, 202421.8722.0921.8322.0222.020.36%5,504,846
Dec 26, 202421.6421.9521.6221.9421.940.87%4,485,761
Dec 24, 202421.4921.7721.4721.7521.751.02%3,313,710
Dec 23, 202421.3621.5321.2521.5321.530.70%4,774,020
Dec 20, 202421.0621.4820.9721.3821.381.18%9,049,092
Dec 19, 202421.0021.2420.9621.1321.131.00%6,039,967
Dec 18, 202421.2921.4620.9020.9220.92-1.78%7,208,701
Dec 17, 202421.3521.3621.2121.3021.30-0.56%4,786,198
Dec 16, 202421.6221.7221.4221.4221.42-1.24%8,078,755
Dec 13, 202421.6521.7021.5121.6921.69-1.77%4,551,934
Dec 12, 202422.2222.2522.0722.0821.60-0.18%5,477,070
Dec 11, 202422.1422.1521.9822.1221.640.18%4,950,736
Dec 10, 202422.2922.2922.0222.0821.60-0.85%5,504,976
Dec 9, 202422.2922.4422.2422.2721.790.27%4,966,928
Dec 6, 202422.2322.2922.1222.2121.730.18%4,155,163
Dec 5, 202422.1022.2322.0322.1721.690.32%4,077,359
Dec 4, 202422.2122.2522.0822.1021.62-0.36%4,324,162
Dec 3, 202422.1622.2422.0822.1821.700.36%3,600,952
Dec 2, 202422.3022.3022.0022.1021.62-0.23%4,825,529
Nov 29, 202422.0422.2122.0422.1521.670.64%2,812,726
Nov 27, 202421.9922.1021.9022.0121.530.05%4,262,634
Nov 26, 202422.0222.1021.8622.0021.52-3,898,219
Nov 25, 202422.1122.1521.9822.0021.52-0.09%4,054,204
Nov 22, 202421.8022.0321.7922.0221.541.10%4,212,830
Nov 21, 202421.8121.8721.7221.7821.31-0.05%4,388,396
Nov 20, 202421.8621.8621.6721.7921.32-0.18%3,879,574
Nov 19, 202421.5921.8421.5821.8321.360.69%4,243,627
Nov 18, 202421.4921.7021.4321.6821.210.79%3,320,920
Nov 15, 202421.6021.6521.4521.5121.04-0.32%3,733,853
Nov 14, 202421.5521.7021.5421.5821.110.19%3,692,740
Nov 13, 202421.4921.7121.4721.5421.070.05%3,583,778
Nov 12, 202421.6121.6321.4621.5321.06-0.28%3,294,917
Nov 11, 202421.6321.7121.5121.5921.120.28%4,098,209
Nov 8, 202421.4221.5421.3621.5321.060.94%2,877,012
Nov 7, 202421.4621.4821.3121.3320.87-0.33%3,629,769
Nov 6, 202421.3521.5421.1121.4020.941.86%6,740,032
Nov 5, 202420.9021.0620.8921.0120.560.62%3,762,207
Nov 4, 202421.0121.0120.7920.8820.43-0.57%2,955,949
Nov 1, 202421.2121.2820.9621.0020.55-0.66%3,433,576
Oct 31, 202421.2621.4121.1221.1420.68-0.94%2,804,854
Oct 30, 202421.6322.0521.2921.3420.88-1.07%4,200,348
Oct 29, 202421.6221.6821.5421.5721.10-0.46%2,578,742
Oct 28, 202421.5921.6921.5821.6721.200.42%1,886,723
Oct 25, 202421.7021.7321.5421.5821.11-0.42%2,058,033
Oct 24, 202421.4821.6921.4621.6721.200.79%1,951,426
Oct 23, 202421.5021.6221.4121.5021.04-0.42%2,025,363
Oct 22, 202421.7021.7121.5721.5921.12-0.60%2,429,755
Oct 21, 202421.6321.7821.6321.7221.250.32%2,313,174
Oct 18, 202421.6021.7421.5621.6521.180.32%2,205,624
Oct 17, 202421.5821.6421.5221.5821.110.05%2,091,227
Oct 16, 202421.5021.6021.4421.5721.100.75%2,450,374
Oct 15, 202421.3821.5021.3721.4120.950.14%2,893,707
Oct 14, 202421.3221.3921.2821.3820.920.28%1,931,891
Oct 11, 202421.1521.3421.1521.3220.860.90%2,873,622
Oct 10, 202421.0321.1521.0121.1320.670.57%3,788,375
Oct 9, 202421.0021.0620.9721.0120.56-1,470,174
Oct 8, 202421.0021.0420.9221.0120.56-0.05%1,881,982
Oct 7, 202421.0621.0820.9821.0220.57-0.14%2,004,445
Oct 4, 202421.0221.0620.9121.0520.590.81%2,370,027
Oct 3, 202420.8821.0620.8520.8820.430.19%3,257,483
Oct 2, 202420.7520.8920.7420.8420.390.48%2,871,414
Oct 1, 202420.9120.9220.7020.7420.29-0.96%3,391,962
Sep 30, 202420.9320.9920.8820.9420.490.14%4,977,349
Sep 27, 202420.7020.9420.6620.9120.461.11%4,454,689