Ares Capital Corporation (ARCC)
NASDAQ: ARCC · Real-Time Price · USD
17.86
+0.27 (1.53%)
At close: Mar 13, 2026, 4:00 PM EDT
17.83
-0.03 (-0.17%)
After-hours: Mar 13, 2026, 7:59 PM EDT
Ares Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 17.68 | 17.95 | 17.59 | 17.85 | 17.85 | -1.23% | 9,213,712 |
| Mar 12, 2026 | 18.33 | 18.55 | 18.06 | 18.07 | 17.59 | -2.27% | 14,160,051 |
| Mar 11, 2026 | 18.49 | 18.70 | 18.30 | 18.49 | 18.00 | - | 8,534,023 |
| Mar 10, 2026 | 18.70 | 18.77 | 18.46 | 18.49 | 18.00 | -1.07% | 9,833,168 |
| Mar 9, 2026 | 18.55 | 18.72 | 18.31 | 18.69 | 18.19 | -0.27% | 11,025,722 |
| Mar 6, 2026 | 18.91 | 18.95 | 18.61 | 18.74 | 18.24 | -1.37% | 10,568,633 |
| Mar 5, 2026 | 19.13 | 19.43 | 18.98 | 19.00 | 18.50 | -0.68% | 7,877,015 |
| Mar 4, 2026 | 19.09 | 19.29 | 18.84 | 19.13 | 18.62 | 0.95% | 7,500,048 |
| Mar 3, 2026 | 18.69 | 19.16 | 18.59 | 18.95 | 18.45 | -0.16% | 9,904,709 |
| Mar 2, 2026 | 18.48 | 19.06 | 18.17 | 18.98 | 18.48 | 1.93% | 11,465,493 |
| Feb 27, 2026 | 19.15 | 19.15 | 18.57 | 18.62 | 18.13 | -3.42% | 16,399,237 |
| Feb 26, 2026 | 19.51 | 19.54 | 19.07 | 19.28 | 18.77 | -1.18% | 9,573,836 |
| Feb 25, 2026 | 19.20 | 19.52 | 19.11 | 19.51 | 18.99 | 1.72% | 5,365,968 |
| Feb 24, 2026 | 19.06 | 19.36 | 18.96 | 19.18 | 18.67 | 0.68% | 7,324,403 |
| Feb 23, 2026 | 19.00 | 19.33 | 18.97 | 19.05 | 18.54 | -0.52% | 9,739,425 |
| Feb 20, 2026 | 18.93 | 19.26 | 18.66 | 19.15 | 18.64 | 1.06% | 10,807,036 |
| Feb 19, 2026 | 19.25 | 19.34 | 18.77 | 18.95 | 18.45 | -2.37% | 15,079,121 |
| Feb 18, 2026 | 19.38 | 19.47 | 19.20 | 19.41 | 18.89 | 0.57% | 5,834,316 |
| Feb 17, 2026 | 19.40 | 19.64 | 19.09 | 19.30 | 18.79 | -0.36% | 7,482,248 |
| Feb 13, 2026 | 19.45 | 19.57 | 19.15 | 19.37 | 18.86 | -0.51% | 6,080,655 |
| Feb 12, 2026 | 19.88 | 20.02 | 19.46 | 19.47 | 18.95 | -2.21% | 7,486,291 |
| Feb 11, 2026 | 20.01 | 20.11 | 19.75 | 19.91 | 19.38 | -0.25% | 5,026,156 |
| Feb 10, 2026 | 19.55 | 20.03 | 19.46 | 19.96 | 19.43 | 2.46% | 6,812,190 |
| Feb 9, 2026 | 19.32 | 19.48 | 19.02 | 19.48 | 18.96 | 0.88% | 6,650,750 |
| Feb 6, 2026 | 19.02 | 19.41 | 18.94 | 19.31 | 18.80 | 2.77% | 6,788,755 |
| Feb 5, 2026 | 19.44 | 19.50 | 18.76 | 18.79 | 18.29 | -3.94% | 14,033,686 |
| Feb 4, 2026 | 19.50 | 19.60 | 19.17 | 19.56 | 19.04 | 2.25% | 10,946,673 |
| Feb 3, 2026 | 19.49 | 19.52 | 19.07 | 19.13 | 18.62 | -2.00% | 11,396,730 |
| Feb 2, 2026 | 19.87 | 19.89 | 19.14 | 19.52 | 19.00 | -1.86% | 12,170,312 |
| Jan 30, 2026 | 20.11 | 20.12 | 19.87 | 19.89 | 19.36 | -1.34% | 6,350,866 |
| Jan 29, 2026 | 20.20 | 20.28 | 20.06 | 20.16 | 19.62 | -0.15% | 4,393,224 |
| Jan 28, 2026 | 20.24 | 20.49 | 20.17 | 20.19 | 19.65 | -0.49% | 4,830,117 |
| Jan 27, 2026 | 20.35 | 20.60 | 20.27 | 20.29 | 19.75 | -0.29% | 6,289,510 |
| Jan 26, 2026 | 20.73 | 20.75 | 20.24 | 20.35 | 19.81 | -2.07% | 7,863,078 |
| Jan 23, 2026 | 20.91 | 20.95 | 20.69 | 20.78 | 20.23 | -0.57% | 3,250,214 |
| Jan 22, 2026 | 21.00 | 21.14 | 20.87 | 20.90 | 20.34 | -0.38% | 4,571,358 |
| Jan 21, 2026 | 20.68 | 21.00 | 20.66 | 20.98 | 20.42 | 1.65% | 5,558,338 |
| Jan 20, 2026 | 20.59 | 20.71 | 20.49 | 20.64 | 20.09 | -1.24% | 6,661,621 |
| Jan 16, 2026 | 20.96 | 21.04 | 20.83 | 20.90 | 20.34 | -0.43% | 4,714,838 |
| Jan 15, 2026 | 20.88 | 21.00 | 20.82 | 20.99 | 20.43 | 0.53% | 4,320,852 |
| Jan 14, 2026 | 20.50 | 20.89 | 20.41 | 20.88 | 20.33 | 1.95% | 3,347,175 |
| Jan 13, 2026 | 20.52 | 20.60 | 20.40 | 20.48 | 19.94 | -0.19% | 4,779,770 |
| Jan 12, 2026 | 20.56 | 20.67 | 20.44 | 20.52 | 19.97 | -0.58% | 3,761,704 |
| Jan 9, 2026 | 20.77 | 20.89 | 20.62 | 20.64 | 20.09 | -0.67% | 3,657,947 |
| Jan 8, 2026 | 20.18 | 20.84 | 20.13 | 20.78 | 20.23 | 2.97% | 4,786,253 |
| Jan 7, 2026 | 20.62 | 20.66 | 20.15 | 20.18 | 19.64 | -1.99% | 5,427,946 |
| Jan 6, 2026 | 20.73 | 20.78 | 20.47 | 20.59 | 20.04 | -0.68% | 4,141,143 |
| Jan 5, 2026 | 20.46 | 20.83 | 20.45 | 20.73 | 20.18 | 1.42% | 4,812,975 |
| Jan 2, 2026 | 20.24 | 20.57 | 20.09 | 20.44 | 19.90 | 1.04% | 4,377,082 |
| Dec 31, 2025 | 20.31 | 20.41 | 20.22 | 20.23 | 19.69 | -0.30% | 4,228,303 |