Skip to main content
Ares Capital Corporation (ARCC)
NASDAQ: ARCC · Real-Time Price · USD
23.37
+0.19 (0.82%)
At close: Jan 21, 2025, 4:00 PM
23.40
+0.03 (0.12%)
After-hours: Jan 21, 2025, 6:49 PM EST

Ares Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202523.2923.4423.2223.3723.370.82%5,535,988
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
Sep 26, 202420.5520.7020.5420.6820.230.93%2,345,233
Sep 25, 202420.6720.7120.4520.4920.05-1.06%3,739,671
Sep 24, 202420.7020.8420.6920.7120.260.10%3,098,162
Sep 23, 202420.6320.7720.5720.6920.240.39%3,236,036
Sep 20, 202420.7120.7420.5420.6120.16-0.67%3,013,348
Sep 19, 202420.5020.8220.4720.7520.302.02%8,730,520
Sep 18, 202420.1720.3920.1720.3419.900.84%2,678,881
Sep 17, 202420.3020.3420.1120.1719.73-0.79%4,675,000
Sep 16, 202420.3720.4120.1720.3319.89-0.20%3,746,646
Sep 13, 202420.3520.4020.2620.3719.93-1.50%3,779,302
Sep 12, 202420.5520.7120.5220.6819.770.73%4,622,234
Sep 11, 202420.5420.5420.2320.5319.62-0.05%3,936,691
Sep 10, 202420.6020.6320.4320.5419.63-0.15%3,656,033
Sep 9, 202420.6020.7620.5720.5719.660.24%3,765,259
Sep 6, 202420.9020.9120.4320.5219.61-1.63%6,091,562
Sep 5, 202421.0121.0320.7620.8619.94-0.33%2,976,603
Sep 4, 202421.0121.1320.9020.9320.01-0.33%3,310,426
Sep 3, 202421.1021.1020.9321.0020.07-0.38%3,165,685
Aug 30, 202421.0421.1820.9721.0820.150.33%3,573,597
Aug 29, 202420.9721.1120.9521.0120.080.19%2,253,857
Aug 28, 202421.1021.1020.9020.9720.04-0.52%2,361,472
Aug 27, 202420.9321.1420.9121.0820.150.52%2,135,047