Skip to main content
Ares Capital Corporation (ARCC)
NASDAQ: ARCC · Real-Time Price · USD
22.11
-0.25 (-1.12%)
At close: Mar 28, 2025, 4:00 PM
22.15
+0.04 (0.18%)
After-hours: Mar 28, 2025, 4:19 PM EDT

Ares Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202522.3522.5521.9022.11--1.12%5,010,757
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
Mar 21, 202521.6421.8721.5521.7621.760.14%6,477,606
Mar 20, 202521.7021.8721.6021.7321.73-0.09%4,608,716
Mar 19, 202521.8521.9021.6321.7521.75-0.32%3,757,443
Mar 18, 202521.7021.8321.6221.8221.820.79%4,303,761
Mar 17, 202521.3021.7221.3021.6521.651.74%6,728,559
Mar 14, 202521.0321.3121.0321.2821.28-0.75%5,266,518
Mar 13, 202521.8121.9121.4121.4420.97-1.43%5,298,133
Mar 12, 202522.0322.1621.6321.7521.27-0.50%6,110,319
Mar 11, 202522.4922.4921.7521.8621.38-2.63%8,685,595
Mar 10, 202522.7822.9122.3322.4521.96-2.43%5,595,327
Mar 7, 202522.3023.0422.3023.0122.503.05%4,099,033
Mar 6, 202522.5022.6122.2922.3321.84-1.33%4,706,939
Mar 5, 202522.8522.8522.4022.6322.13-0.66%5,905,048
Mar 4, 202523.1023.1022.7222.7822.28-1.94%5,519,108
Mar 3, 202523.4923.6323.1223.2322.72-0.64%4,420,102
Feb 28, 202523.1223.4323.0623.3822.861.12%3,865,979
Feb 27, 202523.1023.3023.0223.1222.610.35%3,078,133
Feb 26, 202523.2023.3522.9623.0422.53-0.48%3,419,214
Feb 25, 202523.2323.2923.0723.1522.64-0.30%3,440,582
Feb 24, 202523.3523.3823.0623.2222.71-0.26%3,434,312
Feb 21, 202523.5723.5723.2323.2822.77-0.51%3,960,409
Feb 20, 202523.5023.5023.2923.4022.88-0.30%3,292,085
Feb 19, 202523.3023.5223.2323.4722.950.51%3,544,512
Feb 18, 202523.3223.4123.2423.3522.840.34%3,661,529
Feb 14, 202523.1023.3323.1023.2722.760.82%3,786,233
Feb 13, 202522.9523.1022.9023.0822.570.74%2,947,573
Feb 12, 202522.6022.9822.5622.9122.410.90%3,474,813
Feb 11, 202522.8722.8922.6622.7122.20-0.72%4,460,922
Feb 10, 202522.7822.9022.5922.8722.370.57%3,206,215
Feb 7, 202522.7322.8822.6022.7422.240.04%3,692,323
Feb 6, 202523.0823.1022.6422.7322.23-1.60%6,728,308
Feb 5, 202523.4923.5822.4623.1022.59-2.98%14,378,511
Feb 4, 202523.8023.8323.5323.8123.290.04%5,562,283
Feb 3, 202523.2523.8423.1823.8023.280.55%5,557,097
Jan 31, 202523.4423.7423.4023.6723.151.07%5,260,639
Jan 30, 202523.3323.4923.2523.4222.901.04%3,345,887
Jan 29, 202523.4723.5623.1323.1822.67-1.53%5,045,617
Jan 28, 202523.3023.5523.3023.5423.021.03%4,659,192
Jan 27, 202523.3323.4723.2023.3022.79-0.55%3,809,914
Jan 24, 202523.3823.5323.3723.4322.910.21%2,646,719
Jan 23, 202523.4423.5323.3723.3822.86-3,121,965
Jan 22, 202523.3723.4723.2123.3822.860.04%4,783,634
Jan 21, 202523.2923.4423.2223.3722.850.82%5,539,480
Jan 17, 202523.0423.2222.9623.1822.670.78%3,894,855
Jan 16, 202522.6723.0222.6323.0022.491.50%3,854,192