Ares Capital Corporation (ARCC)
NASDAQ: ARCC · Real-Time Price · USD
21.52
+0.05 (0.23%)
At close: Jun 24, 2025, 4:00 PM
21.50
-0.02 (-0.09%)
After-hours: Jun 24, 2025, 7:58 PM EDT
Ares Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2025 | 21.57 | 21.70 | 21.48 | 21.52 | 21.52 | 0.23% | 4,280,519 |
| Jun 23, 2025 | 21.48 | 21.56 | 21.20 | 21.47 | 21.47 | -0.09% | 4,348,486 |
| Jun 20, 2025 | 21.54 | 21.63 | 21.42 | 21.49 | 21.49 | -0.09% | 4,441,248 |
| Jun 18, 2025 | 21.31 | 21.59 | 21.26 | 21.51 | 21.51 | 0.89% | 3,441,921 |
| Jun 17, 2025 | 21.24 | 21.38 | 21.17 | 21.32 | 21.32 | - | 5,748,310 |
| Jun 16, 2025 | 21.65 | 21.77 | 21.25 | 21.32 | 21.32 | -0.98% | 6,231,331 |
| Jun 13, 2025 | 21.76 | 21.76 | 21.48 | 21.53 | 21.53 | -3.37% | 5,054,892 |
| Jun 12, 2025 | 22.40 | 22.41 | 22.17 | 22.28 | 21.79 | -0.67% | 4,991,032 |
| Jun 11, 2025 | 22.45 | 22.59 | 22.32 | 22.43 | 21.94 | 0.40% | 6,917,729 |
| Jun 10, 2025 | 22.24 | 22.38 | 22.18 | 22.34 | 21.85 | 0.59% | 4,410,925 |
| Jun 9, 2025 | 22.25 | 22.33 | 22.13 | 22.21 | 21.73 | 0.09% | 4,572,287 |
| Jun 6, 2025 | 22.05 | 22.23 | 22.03 | 22.19 | 21.71 | 1.09% | 4,099,319 |
| Jun 5, 2025 | 22.00 | 22.01 | 21.87 | 21.95 | 21.47 | 0.09% | 3,451,331 |
| Jun 4, 2025 | 22.00 | 22.06 | 21.92 | 21.93 | 21.45 | -0.14% | 2,828,178 |
| Jun 3, 2025 | 21.95 | 22.04 | 21.78 | 21.96 | 21.48 | -0.05% | 3,211,279 |
| Jun 2, 2025 | 21.97 | 22.02 | 21.79 | 21.97 | 21.49 | -0.36% | 3,281,562 |
| May 30, 2025 | 22.00 | 22.12 | 21.91 | 22.05 | 21.57 | 0.27% | 3,173,275 |
| May 29, 2025 | 22.03 | 22.08 | 21.82 | 21.99 | 21.51 | - | 2,972,851 |
| May 28, 2025 | 21.95 | 22.08 | 21.92 | 21.99 | 21.51 | 0.09% | 2,780,067 |
| May 27, 2025 | 21.87 | 21.98 | 21.66 | 21.97 | 21.49 | 1.76% | 3,281,141 |
| May 23, 2025 | 21.28 | 21.65 | 21.28 | 21.59 | 21.12 | 0.33% | 2,118,511 |
| May 22, 2025 | 21.50 | 21.64 | 21.36 | 21.52 | 21.05 | -0.05% | 2,920,617 |
| May 21, 2025 | 21.88 | 21.93 | 21.50 | 21.53 | 21.06 | -2.09% | 4,320,379 |
| May 20, 2025 | 21.90 | 22.04 | 21.83 | 21.99 | 21.51 | 0.37% | 3,012,395 |
| May 19, 2025 | 21.75 | 21.93 | 21.68 | 21.91 | 21.43 | - | 4,182,514 |
| May 16, 2025 | 21.75 | 21.94 | 21.68 | 21.91 | 21.43 | 1.11% | 2,434,353 |
| May 15, 2025 | 21.56 | 21.72 | 21.51 | 21.67 | 21.20 | 0.18% | 3,081,420 |
| May 14, 2025 | 21.85 | 21.85 | 21.52 | 21.63 | 21.16 | -0.69% | 3,428,983 |
| May 13, 2025 | 21.62 | 21.92 | 21.60 | 21.78 | 21.31 | 0.88% | 6,095,476 |
| May 12, 2025 | 21.62 | 21.76 | 21.37 | 21.59 | 21.12 | 2.52% | 6,704,948 |
| May 9, 2025 | 21.10 | 21.26 | 21.06 | 21.06 | 20.60 | 0.29% | 4,361,421 |
| May 8, 2025 | 20.90 | 21.14 | 20.86 | 21.00 | 20.54 | 1.03% | 5,848,873 |
| May 7, 2025 | 20.77 | 21.09 | 20.71 | 20.79 | 20.33 | 0.51% | 4,443,783 |
| May 6, 2025 | 20.58 | 20.80 | 20.41 | 20.68 | 20.23 | 0.73% | 2,744,526 |
| May 5, 2025 | 20.56 | 20.75 | 20.52 | 20.53 | 20.08 | -1.30% | 2,668,084 |
| May 2, 2025 | 20.52 | 20.85 | 20.44 | 20.80 | 20.35 | 2.26% | 3,300,575 |
| May 1, 2025 | 20.77 | 20.80 | 20.30 | 20.34 | 19.90 | -1.55% | 4,671,038 |
| Apr 30, 2025 | 20.48 | 20.73 | 20.22 | 20.66 | 20.21 | -0.05% | 5,095,161 |
| Apr 29, 2025 | 20.91 | 21.00 | 20.54 | 20.67 | 20.22 | -2.73% | 6,999,923 |
| Apr 28, 2025 | 21.09 | 21.29 | 21.05 | 21.25 | 20.79 | 0.66% | 4,628,626 |
| Apr 25, 2025 | 21.10 | 21.17 | 20.98 | 21.11 | 20.65 | 0.05% | 2,820,606 |
| Apr 24, 2025 | 20.71 | 21.16 | 20.70 | 21.10 | 20.64 | 1.69% | 3,622,809 |
| Apr 23, 2025 | 20.75 | 21.30 | 20.65 | 20.75 | 20.30 | 1.72% | 5,500,210 |
| Apr 22, 2025 | 20.10 | 20.48 | 20.10 | 20.40 | 19.96 | 2.51% | 3,130,702 |
| Apr 21, 2025 | 20.30 | 20.35 | 19.65 | 19.90 | 19.47 | -2.45% | 5,138,416 |
| Apr 17, 2025 | 20.15 | 20.51 | 20.11 | 20.40 | 19.96 | 1.54% | 4,237,028 |
| Apr 16, 2025 | 20.10 | 20.42 | 20.01 | 20.09 | 19.65 | -0.40% | 4,551,036 |
| Apr 15, 2025 | 20.10 | 20.33 | 20.06 | 20.17 | 19.73 | 0.75% | 5,533,206 |
| Apr 14, 2025 | 20.06 | 20.20 | 19.78 | 20.02 | 19.58 | 0.55% | 5,731,592 |
| Apr 11, 2025 | 19.90 | 19.94 | 19.41 | 19.91 | 19.48 | 0.35% | 7,417,632 |