Skip to main content
Ares Capital Corporation (ARCC)
NASDAQ: ARCC · Real-Time Price · USD
21.96
-0.01 (-0.05%)
At close: Jun 3, 2025, 4:00 PM
22.05
+0.09 (0.41%)
After-hours: Jun 3, 2025, 7:54 PM EDT

Ares Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 202521.9522.0421.7821.9621.96-0.05%3,211,279
Jun 2, 202521.9722.0221.7921.9721.97-0.36%3,281,562
May 30, 202522.0022.1221.9122.0522.050.27%3,173,275
May 29, 202522.0322.0821.8221.9921.99-2,972,851
May 28, 202521.9522.0821.9221.9921.990.09%2,780,067
May 27, 202521.8721.9821.6621.9721.971.76%3,281,141
May 23, 202521.2821.6521.2821.5921.590.33%2,118,511
May 22, 202521.5021.6421.3621.5221.52-0.05%2,920,617
May 21, 202521.8821.9321.5021.5321.53-2.09%4,320,379
May 20, 202521.9022.0421.8321.9921.990.37%3,012,395
May 19, 202521.7521.9321.6821.9121.91-4,182,514
May 16, 202521.7521.9421.6821.9121.911.11%2,434,353
May 15, 202521.5621.7221.5121.6721.670.18%3,081,420
May 14, 202521.8521.8521.5221.6321.63-0.69%3,428,983
May 13, 202521.6221.9221.6021.7821.780.88%6,095,476
May 12, 202521.6221.7621.3721.5921.592.52%6,704,948
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