Skip to main content
logo
Ares Capital Corporation (ARCC)
NASDAQ: ARCC · Real-Time Price · USD
21.31
-0.03 (-0.14%)
At close: Sep 15, 2025, 4:00 PM EDT
21.33
+0.02 (0.09%)
Pre-market: Sep 16, 2025, 7:48 AM EDT

Ares Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 15, 202521.8521.8521.1421.3121.31-4.44%8,805,517
Sep 12, 202522.4322.5022.2222.3021.81-0.45%4,940,135
Sep 11, 202522.4322.4922.3422.4021.910.22%3,429,276
Sep 10, 202522.2522.4222.2022.3521.860.49%2,850,709
Sep 9, 202522.4922.4922.2222.2421.75-1.11%3,518,626
Sep 8, 202522.4722.5122.3122.4922.000.22%3,154,920
Sep 5, 202522.4622.4722.3022.4421.950.31%3,405,252
Sep 4, 202522.4022.4122.2722.3721.880.22%3,382,593
Sep 3, 202522.3322.3722.2322.3221.83-2,773,501
Sep 2, 202522.2822.4122.1522.3221.83-0.36%3,291,067
Aug 29, 202522.2622.4222.2622.4021.910.67%2,343,832
Aug 28, 202522.3322.3822.2322.2521.76-0.27%3,449,607
Aug 27, 202522.2322.3822.2022.3121.820.27%2,042,114
Aug 26, 202522.1622.2722.0222.2521.760.77%2,100,264
Aug 25, 202522.3322.3522.0822.0821.59-1.08%3,208,608
Aug 22, 202522.3022.5322.2722.3221.830.27%3,698,007
Aug 21, 202522.3222.3522.1822.2621.77-0.13%2,562,331
Aug 20, 202522.3922.4622.1822.2921.80-0.45%3,876,795
Aug 19, 202522.5122.6222.3622.3921.90-0.09%3,095,325
Aug 18, 202522.4222.4522.3422.4121.92-2,189,122
Aug 15, 202522.7022.7622.4122.4121.92-1.10%3,311,635
Aug 14, 202522.6722.7622.5822.6622.16-0.13%2,772,618
Aug 13, 202522.5022.7222.4322.6922.190.98%2,783,662
Aug 12, 202522.4522.6022.4022.4721.980.09%5,413,020
Aug 11, 202522.5822.6822.4522.4521.96-0.49%3,725,310
Aug 8, 202522.4022.5922.3622.5622.060.76%3,576,053
Aug 7, 202522.5622.6022.2922.3921.90-0.27%3,408,899
Aug 6, 202522.5022.6622.4122.4521.96-0.13%3,216,997
Aug 5, 202522.4022.5422.1722.4821.990.36%2,811,780
Aug 4, 202522.4022.5022.3022.4021.910.04%4,292,857
Aug 1, 202522.5422.5422.1922.3921.90-1.06%3,221,419
Jul 31, 202522.6622.8622.4822.6322.13-5,423,866
Jul 30, 202522.6422.9422.5322.6322.130.40%3,996,227
Jul 29, 202522.6722.6922.0822.5422.04-0.70%6,544,481
Jul 28, 202523.0923.1222.6622.7022.20-1.77%4,077,483
Jul 25, 202523.0323.1522.9523.1122.600.35%2,542,170
Jul 24, 202523.0623.1623.0123.0322.52-0.17%2,378,424
Jul 23, 202523.0523.2022.9723.0722.560.48%3,580,252
Jul 22, 202522.8723.0422.8022.9622.450.61%2,514,948
Jul 21, 202523.2523.3022.7922.8222.32-1.68%3,409,991
Jul 18, 202523.3423.4223.1723.2122.70-0.17%2,475,129
Jul 17, 202523.0423.2722.9923.2522.740.82%3,255,042
Jul 16, 202522.7523.0822.6223.0622.551.36%2,873,382
Jul 15, 202522.9223.0422.7422.7522.25-0.48%3,437,279
Jul 14, 202522.7922.8822.6922.8622.360.09%2,717,374
Jul 11, 202522.7022.9122.6822.8422.340.26%2,651,169
Jul 10, 202522.5222.8222.4822.7822.281.15%3,481,768
Jul 9, 202522.5022.5522.3822.5222.020.45%2,799,468
Jul 8, 202522.3522.5022.3522.4221.930.40%2,227,272
Jul 7, 202522.3522.4222.2022.3321.84-0.36%3,106,165