Ares Capital Corporation (ARCC)
NASDAQ: ARCC · Real-Time Price · USD
20.62
+0.11 (0.54%)
At close: Nov 28, 2025, 1:00 PM EST
20.69
+0.07 (0.34%)
After-hours: Nov 28, 2025, 4:54 PM EST
Ares Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 20.55 | 20.67 | 20.55 | 20.62 | 20.62 | 0.54% | 1,713,016 |
| Nov 26, 2025 | 20.38 | 20.62 | 20.37 | 20.51 | 20.51 | 0.84% | 3,378,810 |
| Nov 25, 2025 | 20.15 | 20.37 | 20.13 | 20.34 | 20.34 | 0.94% | 4,841,971 |
| Nov 24, 2025 | 19.86 | 20.18 | 19.75 | 20.15 | 20.15 | 1.56% | 4,225,303 |
| Nov 21, 2025 | 19.53 | 19.99 | 19.45 | 19.84 | 19.84 | 1.64% | 5,028,445 |
| Nov 20, 2025 | 19.63 | 19.85 | 19.44 | 19.52 | 19.52 | -0.05% | 4,538,281 |
| Nov 19, 2025 | 19.60 | 19.75 | 19.45 | 19.53 | 19.53 | 0.05% | 3,464,992 |
| Nov 18, 2025 | 19.52 | 19.65 | 19.38 | 19.52 | 19.52 | -0.81% | 9,235,694 |
| Nov 17, 2025 | 20.19 | 20.25 | 19.66 | 19.68 | 19.68 | -2.62% | 5,697,736 |
| Nov 14, 2025 | 20.18 | 20.32 | 20.07 | 20.21 | 20.21 | -0.39% | 2,682,092 |
| Nov 13, 2025 | 20.38 | 20.54 | 20.16 | 20.29 | 20.29 | -0.44% | 3,388,052 |
| Nov 12, 2025 | 20.32 | 20.51 | 20.30 | 20.38 | 20.38 | 0.34% | 2,499,155 |
| Nov 11, 2025 | 20.29 | 20.42 | 20.23 | 20.31 | 20.31 | 0.10% | 2,688,609 |
| Nov 10, 2025 | 20.31 | 20.37 | 20.07 | 20.29 | 20.29 | 0.45% | 3,981,389 |
| Nov 7, 2025 | 20.00 | 20.20 | 19.85 | 20.20 | 20.20 | 1.00% | 3,629,599 |
| Nov 6, 2025 | 20.29 | 20.45 | 19.98 | 20.00 | 20.00 | -1.86% | 4,868,252 |
| Nov 5, 2025 | 20.27 | 20.44 | 19.99 | 20.38 | 20.38 | 0.54% | 3,189,460 |
| Nov 4, 2025 | 20.35 | 20.49 | 20.09 | 20.27 | 20.27 | -0.69% | 4,948,773 |
| Nov 3, 2025 | 20.30 | 20.44 | 20.10 | 20.41 | 20.41 | 0.29% | 3,253,869 |
| Oct 31, 2025 | 20.15 | 20.50 | 20.03 | 20.35 | 20.35 | 0.99% | 4,612,683 |
| Oct 30, 2025 | 20.61 | 20.65 | 20.14 | 20.15 | 20.15 | -2.23% | 6,408,005 |
| Oct 29, 2025 | 20.50 | 20.84 | 20.38 | 20.61 | 20.61 | 0.19% | 4,438,002 |
| Oct 28, 2025 | 20.50 | 20.76 | 20.24 | 20.57 | 20.57 | 1.23% | 6,596,408 |
| Oct 27, 2025 | 20.10 | 20.35 | 20.08 | 20.32 | 20.32 | 1.20% | 6,749,882 |
| Oct 24, 2025 | 20.10 | 20.23 | 20.02 | 20.08 | 20.08 | 0.70% | 3,792,309 |
| Oct 23, 2025 | 19.91 | 20.13 | 19.85 | 19.94 | 19.94 | -0.10% | 3,786,819 |
| Oct 22, 2025 | 19.89 | 20.01 | 19.79 | 19.96 | 19.96 | 0.25% | 4,099,276 |
| Oct 21, 2025 | 19.52 | 19.96 | 19.51 | 19.91 | 19.91 | 1.58% | 5,076,829 |
| Oct 20, 2025 | 19.55 | 19.63 | 19.42 | 19.60 | 19.60 | 0.46% | 5,654,631 |
| Oct 17, 2025 | 19.51 | 19.63 | 19.40 | 19.51 | 19.51 | -0.10% | 9,521,530 |
| Oct 16, 2025 | 20.05 | 20.10 | 19.50 | 19.53 | 19.53 | -2.59% | 8,312,311 |
| Oct 15, 2025 | 20.01 | 20.21 | 19.85 | 20.05 | 20.05 | 0.55% | 6,464,952 |
| Oct 14, 2025 | 19.29 | 20.00 | 19.29 | 19.94 | 19.94 | 2.31% | 7,221,837 |
| Oct 13, 2025 | 18.99 | 19.50 | 18.98 | 19.49 | 19.49 | 3.12% | 7,444,199 |
| Oct 10, 2025 | 19.04 | 19.24 | 18.79 | 18.90 | 18.90 | -1.05% | 11,838,638 |
| Oct 9, 2025 | 19.60 | 19.66 | 19.00 | 19.10 | 19.10 | -2.90% | 14,769,647 |
| Oct 8, 2025 | 19.80 | 19.90 | 19.62 | 19.67 | 19.67 | -0.96% | 6,731,759 |
| Oct 7, 2025 | 20.14 | 20.14 | 19.73 | 19.86 | 19.86 | -1.29% | 7,804,458 |
| Oct 6, 2025 | 20.20 | 20.38 | 20.05 | 20.12 | 20.12 | -0.15% | 6,046,105 |
| Oct 3, 2025 | 20.40 | 20.40 | 20.03 | 20.15 | 20.15 | -1.18% | 5,090,952 |
| Oct 2, 2025 | 20.13 | 20.43 | 20.09 | 20.39 | 20.39 | 1.29% | 6,330,556 |
| Oct 1, 2025 | 20.33 | 20.34 | 19.95 | 20.13 | 20.13 | -1.37% | 8,448,872 |
| Sep 30, 2025 | 20.44 | 20.54 | 20.06 | 20.41 | 20.41 | -0.15% | 8,394,489 |
| Sep 29, 2025 | 20.50 | 20.55 | 20.25 | 20.44 | 20.44 | -0.10% | 5,153,570 |
| Sep 26, 2025 | 20.56 | 20.70 | 20.39 | 20.46 | 20.46 | -0.49% | 4,188,656 |
| Sep 25, 2025 | 20.39 | 20.65 | 20.29 | 20.56 | 20.56 | 0.64% | 4,377,240 |
| Sep 24, 2025 | 20.72 | 20.76 | 20.34 | 20.43 | 20.43 | -1.59% | 6,646,271 |
| Sep 23, 2025 | 20.93 | 21.08 | 20.69 | 20.76 | 20.76 | -0.86% | 5,289,108 |
| Sep 22, 2025 | 21.42 | 21.46 | 20.93 | 20.94 | 20.94 | -2.88% | 5,253,200 |
| Sep 19, 2025 | 21.45 | 21.64 | 21.26 | 21.56 | 21.56 | 0.65% | 6,038,864 |