Ares Capital Corporation (ARCC)
NASDAQ: ARCC · Real-Time Price · USD
21.58
-0.09 (-0.42%)
At close: Oct 25, 2024, 4:00 PM
21.57
-0.01 (-0.05%)
After-hours: Oct 25, 2024, 4:38 PM EDT
Ares Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2024 | 21.48 | 21.69 | 21.46 | 21.67 | 21.67 | 0.79% | 1,951,426 |
| Oct 23, 2024 | 21.50 | 21.62 | 21.41 | 21.50 | 21.50 | -0.42% | 2,025,363 |
| Oct 22, 2024 | 21.70 | 21.71 | 21.57 | 21.59 | 21.59 | -0.60% | 2,429,755 |
| Oct 21, 2024 | 21.63 | 21.78 | 21.63 | 21.72 | 21.72 | 0.32% | 2,313,174 |
| Oct 18, 2024 | 21.60 | 21.74 | 21.56 | 21.65 | 21.65 | 0.32% | 2,205,624 |
| Oct 17, 2024 | 21.58 | 21.64 | 21.52 | 21.58 | 21.58 | 0.05% | 2,091,227 |
| Oct 16, 2024 | 21.50 | 21.60 | 21.44 | 21.57 | 21.57 | 0.75% | 2,450,374 |
| Oct 15, 2024 | 21.38 | 21.50 | 21.37 | 21.41 | 21.41 | 0.14% | 2,893,707 |
| Oct 14, 2024 | 21.32 | 21.39 | 21.28 | 21.38 | 21.38 | 0.28% | 1,931,891 |
| Oct 11, 2024 | 21.15 | 21.34 | 21.15 | 21.32 | 21.32 | 0.90% | 2,873,622 |
| Oct 10, 2024 | 21.03 | 21.15 | 21.01 | 21.13 | 21.13 | 0.57% | 3,788,375 |
| Oct 9, 2024 | 21.00 | 21.06 | 20.97 | 21.01 | 21.01 | - | 1,470,174 |
| Oct 8, 2024 | 21.00 | 21.04 | 20.92 | 21.01 | 21.01 | -0.05% | 1,881,982 |
| Oct 7, 2024 | 21.06 | 21.08 | 20.98 | 21.02 | 21.02 | -0.14% | 2,004,445 |
| Oct 4, 2024 | 21.02 | 21.06 | 20.91 | 21.05 | 21.05 | 0.81% | 2,370,027 |
| Oct 3, 2024 | 20.88 | 21.06 | 20.85 | 20.88 | 20.88 | 0.19% | 3,257,483 |
| Oct 2, 2024 | 20.75 | 20.89 | 20.74 | 20.84 | 20.84 | 0.48% | 2,871,414 |
| Oct 1, 2024 | 20.91 | 20.92 | 20.70 | 20.74 | 20.74 | -0.96% | 3,391,962 |
| Sep 30, 2024 | 20.93 | 20.99 | 20.88 | 20.94 | 20.94 | 0.14% | 4,977,349 |
| Sep 27, 2024 | 20.70 | 20.94 | 20.66 | 20.91 | 20.91 | 1.11% | 4,454,689 |
| Sep 26, 2024 | 20.55 | 20.70 | 20.54 | 20.68 | 20.68 | 0.93% | 2,345,233 |
| Sep 25, 2024 | 20.67 | 20.71 | 20.45 | 20.49 | 20.49 | -1.06% | 3,739,671 |
| Sep 24, 2024 | 20.70 | 20.84 | 20.69 | 20.71 | 20.71 | 0.10% | 3,098,162 |
| Sep 23, 2024 | 20.63 | 20.77 | 20.57 | 20.69 | 20.69 | 0.39% | 3,236,036 |
| Sep 20, 2024 | 20.71 | 20.74 | 20.54 | 20.61 | 20.61 | -0.67% | 3,013,348 |
| Sep 19, 2024 | 20.50 | 20.82 | 20.47 | 20.75 | 20.75 | 2.02% | 8,730,520 |
| Sep 18, 2024 | 20.17 | 20.39 | 20.17 | 20.34 | 20.34 | 0.84% | 2,678,881 |
| Sep 17, 2024 | 20.30 | 20.34 | 20.11 | 20.17 | 20.17 | -0.79% | 4,675,000 |
| Sep 16, 2024 | 20.37 | 20.41 | 20.17 | 20.33 | 20.33 | -0.20% | 3,746,646 |
| Sep 13, 2024 | 20.35 | 20.40 | 20.26 | 20.37 | 20.37 | -1.50% | 3,779,302 |
| Sep 12, 2024 | 20.55 | 20.71 | 20.52 | 20.68 | 20.20 | 0.73% | 4,622,234 |
| Sep 11, 2024 | 20.54 | 20.54 | 20.23 | 20.53 | 20.06 | -0.05% | 3,936,691 |
| Sep 10, 2024 | 20.60 | 20.63 | 20.43 | 20.54 | 20.07 | -0.15% | 3,656,033 |
| Sep 9, 2024 | 20.60 | 20.76 | 20.57 | 20.57 | 20.10 | 0.24% | 3,765,259 |
| Sep 6, 2024 | 20.90 | 20.91 | 20.43 | 20.52 | 20.05 | -1.63% | 6,091,562 |
| Sep 5, 2024 | 21.01 | 21.03 | 20.76 | 20.86 | 20.38 | -0.33% | 2,976,603 |
| Sep 4, 2024 | 21.01 | 21.13 | 20.90 | 20.93 | 20.45 | -0.33% | 3,310,426 |
| Sep 3, 2024 | 21.10 | 21.10 | 20.93 | 21.00 | 20.52 | -0.38% | 3,165,685 |
| Aug 30, 2024 | 21.04 | 21.18 | 20.97 | 21.08 | 20.60 | 0.33% | 3,573,597 |
| Aug 29, 2024 | 20.97 | 21.11 | 20.95 | 21.01 | 20.53 | 0.19% | 2,253,857 |
| Aug 28, 2024 | 21.10 | 21.10 | 20.90 | 20.97 | 20.49 | -0.52% | 2,361,472 |
| Aug 27, 2024 | 20.93 | 21.14 | 20.91 | 21.08 | 20.60 | 0.52% | 2,135,047 |
| Aug 26, 2024 | 20.96 | 21.12 | 20.88 | 20.97 | 20.49 | 0.24% | 3,765,991 |
| Aug 23, 2024 | 20.98 | 21.03 | 20.83 | 20.92 | 20.44 | 0.05% | 3,479,508 |
| Aug 22, 2024 | 21.00 | 21.00 | 20.90 | 20.91 | 20.43 | -0.19% | 2,242,600 |
| Aug 21, 2024 | 20.78 | 20.99 | 20.76 | 20.95 | 20.47 | 0.82% | 3,228,394 |
| Aug 20, 2024 | 20.85 | 20.85 | 20.74 | 20.78 | 20.30 | -0.29% | 1,958,224 |
| Aug 19, 2024 | 20.82 | 20.87 | 20.75 | 20.84 | 20.36 | 0.48% | 2,379,249 |
| Aug 16, 2024 | 20.70 | 20.83 | 20.65 | 20.74 | 20.26 | 0.05% | 2,304,769 |
| Aug 15, 2024 | 20.60 | 20.80 | 20.60 | 20.73 | 20.25 | 0.78% | 2,244,686 |
| Aug 14, 2024 | 20.56 | 20.62 | 20.52 | 20.57 | 20.10 | 0.10% | 2,061,216 |
| Aug 13, 2024 | 20.60 | 20.64 | 20.51 | 20.55 | 20.08 | -0.15% | 2,218,086 |
| Aug 12, 2024 | 20.53 | 20.66 | 20.49 | 20.58 | 20.11 | 0.39% | 2,401,054 |
| Aug 9, 2024 | 20.44 | 20.54 | 20.35 | 20.50 | 20.03 | 0.34% | 2,123,555 |
| Aug 8, 2024 | 20.35 | 20.45 | 20.29 | 20.43 | 19.96 | 0.64% | 2,462,969 |
| Aug 7, 2024 | 20.53 | 20.66 | 20.26 | 20.30 | 19.83 | -0.25% | 5,567,086 |
| Aug 6, 2024 | 20.00 | 20.47 | 19.95 | 20.35 | 19.88 | 2.78% | 5,474,940 |
| Aug 5, 2024 | 19.53 | 19.93 | 19.32 | 19.80 | 19.34 | -2.41% | 8,775,825 |
| Aug 2, 2024 | 20.75 | 20.80 | 20.14 | 20.29 | 19.82 | -2.59% | 6,910,758 |
| Aug 1, 2024 | 21.00 | 21.02 | 20.80 | 20.83 | 20.35 | -0.53% | 3,052,644 |
| Jul 31, 2024 | 21.28 | 21.32 | 20.82 | 20.94 | 20.46 | -1.60% | 4,461,568 |
| Jul 30, 2024 | 21.00 | 21.28 | 20.91 | 21.28 | 20.79 | 1.87% | 4,315,361 |
| Jul 29, 2024 | 20.98 | 21.02 | 20.86 | 20.89 | 20.41 | -0.29% | 2,746,288 |
| Jul 26, 2024 | 20.80 | 20.95 | 20.79 | 20.95 | 20.47 | 0.87% | 2,151,992 |
| Jul 25, 2024 | 20.76 | 20.93 | 20.76 | 20.77 | 20.29 | 0.05% | 1,815,016 |
| Jul 24, 2024 | 20.84 | 20.90 | 20.72 | 20.76 | 20.28 | -0.53% | 2,085,468 |
| Jul 23, 2024 | 21.00 | 21.02 | 20.83 | 20.87 | 20.39 | -0.52% | 1,782,106 |
| Jul 22, 2024 | 20.71 | 20.98 | 20.71 | 20.98 | 20.50 | 1.30% | 2,531,986 |
| Jul 19, 2024 | 20.84 | 20.89 | 20.68 | 20.71 | 20.23 | -0.67% | 2,127,786 |
| Jul 18, 2024 | 21.08 | 21.12 | 20.80 | 20.85 | 20.37 | -1.04% | 2,680,146 |
| Jul 17, 2024 | 21.04 | 21.12 | 21.00 | 21.07 | 20.59 | 0.24% | 2,595,828 |
| Jul 16, 2024 | 21.07 | 21.17 | 21.00 | 21.02 | 20.54 | -0.05% | 2,602,333 |
| Jul 15, 2024 | 21.24 | 21.24 | 21.01 | 21.03 | 20.55 | -0.76% | 3,044,200 |
| Jul 12, 2024 | 21.24 | 21.34 | 21.17 | 21.19 | 20.70 | -0.14% | 3,456,650 |
| Jul 11, 2024 | 21.18 | 21.23 | 21.09 | 21.22 | 20.73 | 0.33% | 3,343,464 |
| Jul 10, 2024 | 21.10 | 21.16 | 21.06 | 21.15 | 20.66 | 0.43% | 1,876,186 |
| Jul 9, 2024 | 21.15 | 21.18 | 21.04 | 21.06 | 20.58 | -0.43% | 2,267,353 |
| Jul 8, 2024 | 21.12 | 21.18 | 21.08 | 21.15 | 20.66 | 0.24% | 2,208,693 |
| Jul 5, 2024 | 20.96 | 21.12 | 20.94 | 21.10 | 20.61 | 0.67% | 2,683,447 |
| Jul 3, 2024 | 20.88 | 21.00 | 20.86 | 20.96 | 20.48 | 0.38% | 1,336,444 |
| Jul 2, 2024 | 20.67 | 20.89 | 20.67 | 20.88 | 20.40 | 0.82% | 2,119,960 |
| Jul 1, 2024 | 20.90 | 20.93 | 20.66 | 20.71 | 20.23 | -0.62% | 2,727,703 |
| Jun 28, 2024 | 20.90 | 20.94 | 20.81 | 20.84 | 20.36 | 0.19% | 4,955,115 |
| Jun 27, 2024 | 20.56 | 20.93 | 20.54 | 20.80 | 20.32 | 1.12% | 3,812,415 |
| Jun 26, 2024 | 20.47 | 20.62 | 20.46 | 20.57 | 20.10 | 0.24% | 2,442,201 |
| Jun 25, 2024 | 20.66 | 20.70 | 20.51 | 20.52 | 20.05 | -0.73% | 3,176,197 |
| Jun 24, 2024 | 20.59 | 20.73 | 20.55 | 20.67 | 20.19 | 0.44% | 4,042,568 |
| Jun 21, 2024 | 20.57 | 20.60 | 20.50 | 20.58 | 20.11 | - | 4,037,714 |
| Jun 20, 2024 | 20.60 | 20.65 | 20.50 | 20.58 | 20.11 | -0.05% | 2,671,822 |
| Jun 18, 2024 | 20.66 | 20.72 | 20.55 | 20.59 | 20.12 | -0.58% | 3,644,490 |
| Jun 17, 2024 | 20.66 | 20.75 | 20.47 | 20.71 | 20.23 | 0.15% | 4,602,446 |
| Jun 14, 2024 | 20.79 | 20.96 | 20.59 | 20.68 | 20.20 | -2.77% | 5,280,195 |
| Jun 13, 2024 | 21.49 | 21.50 | 21.12 | 21.27 | 20.31 | -0.75% | 5,764,460 |
| Jun 12, 2024 | 21.50 | 21.59 | 21.40 | 21.43 | 20.46 | 0.09% | 4,598,455 |
| Jun 11, 2024 | 21.56 | 21.57 | 21.39 | 21.41 | 20.44 | -0.51% | 2,822,193 |
| Jun 10, 2024 | 21.57 | 21.60 | 21.48 | 21.52 | 20.55 | -0.05% | 3,030,625 |
| Jun 7, 2024 | 21.31 | 21.58 | 21.28 | 21.53 | 20.56 | 0.80% | 2,422,692 |
| Jun 6, 2024 | 21.55 | 21.84 | 21.28 | 21.36 | 20.40 | -1.02% | 5,345,114 |
| Jun 5, 2024 | 21.61 | 21.62 | 21.47 | 21.58 | 20.61 | 0.05% | 3,745,787 |
| Jun 4, 2024 | 21.54 | 21.67 | 21.52 | 21.57 | 20.60 | - | 2,892,224 |