Skip to main content
logo
Ares Capital Corporation (ARCC)
NASDAQ: ARCC · Real-Time Price · USD
19.94
-0.20 (-0.99%)
At close: Dec 19, 2025, 4:00 PM EST
19.97
+0.03 (0.15%)
After-hours: Dec 19, 2025, 7:55 PM EST

Ares Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 202520.1420.1619.8419.9419.94-0.99%9,044,306
Dec 18, 202520.2320.3020.0520.1420.14-0.25%4,775,824
Dec 17, 202520.1420.3420.0820.1920.190.25%5,396,814
Dec 16, 202520.2620.3620.0220.1420.14-0.84%4,875,114
Dec 15, 202520.4620.5420.0020.3120.31-2.59%7,872,293
Dec 12, 202520.9521.0720.7720.8520.37-0.10%5,654,140
Dec 11, 202521.0821.1020.8720.8720.39-0.76%4,512,029
Dec 10, 202520.9521.0720.8921.0320.550.14%4,208,546
Dec 9, 202521.0221.0620.9021.0020.52-0.10%3,788,837
Dec 8, 202521.0221.1320.9321.0220.54-2,761,208
Dec 5, 202520.9221.0920.8721.0220.540.48%3,714,653
Dec 4, 202520.8220.9520.7820.9220.440.48%3,084,517
Dec 3, 202520.7020.8520.6220.8220.340.87%3,660,765
Dec 2, 202520.6820.7320.5420.6420.160.29%3,084,157
Dec 1, 202520.5520.7720.5120.5820.11-0.19%3,593,664
Nov 28, 202520.5520.6720.5520.6220.150.54%1,719,395
Nov 26, 202520.3820.6220.3720.5120.040.84%3,382,962
Nov 25, 202520.1520.3720.1320.3419.870.94%5,608,948
Nov 24, 202519.8620.1819.7520.1519.691.56%4,606,511
Nov 21, 202519.5319.9919.4519.8419.381.64%5,038,145
Nov 20, 202519.6319.8519.4419.5219.07-0.05%4,539,553
Nov 19, 202519.6019.7519.4519.5319.080.05%3,464,992
Nov 18, 202519.5219.6519.3819.5219.07-0.81%9,235,694
Nov 17, 202520.1920.2519.6619.6819.23-2.62%5,697,736
Nov 14, 202520.1820.3220.0720.2119.74-0.39%2,682,092
Nov 13, 202520.3820.5420.1620.2919.82-0.44%3,388,052
Nov 12, 202520.3220.5120.3020.3819.910.34%2,499,155
Nov 11, 202520.2920.4220.2320.3119.840.10%2,688,609
Nov 10, 202520.3120.3720.0720.2919.820.45%3,981,389
Nov 7, 202520.0020.2019.8520.2019.731.00%3,629,599
Nov 6, 202520.2920.4519.9820.0019.54-1.86%4,868,252
Nov 5, 202520.2720.4419.9920.3819.910.54%3,189,460
Nov 4, 202520.3520.4920.0920.2719.80-0.69%4,948,773
Nov 3, 202520.3020.4420.1020.4119.940.29%3,253,869
Oct 31, 202520.1520.5020.0320.3519.880.99%4,612,683
Oct 30, 202520.6120.6520.1420.1519.69-2.23%6,408,005
Oct 29, 202520.5020.8420.3820.6120.140.19%4,438,002
Oct 28, 202520.5020.7620.2420.5720.101.23%6,596,408
Oct 27, 202520.1020.3520.0820.3219.851.20%6,749,882
Oct 24, 202520.1020.2320.0220.0819.620.70%3,792,309
Oct 23, 202519.9120.1319.8519.9419.48-0.10%3,786,819
Oct 22, 202519.8920.0119.7919.9619.500.25%4,099,276
Oct 21, 202519.5219.9619.5119.9119.451.58%5,076,829
Oct 20, 202519.5519.6319.4219.6019.150.46%5,654,631
Oct 17, 202519.5119.6319.4019.5119.06-0.10%9,521,530
Oct 16, 202520.0520.1019.5019.5319.08-2.59%8,312,311
Oct 15, 202520.0120.2119.8520.0519.590.55%6,464,952
Oct 14, 202519.2920.0019.2919.9419.482.31%7,221,837
Oct 13, 202518.9919.5018.9819.4919.043.12%7,444,199
Oct 10, 202519.0419.2418.7918.9018.46-1.05%11,838,638