Ares Capital Corporation (ARCC)

Ares Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	19.06	19.24	18.99	19.10	19.10	0.74%	5,412,867
Apr 21, 2026	19.16	19.31	18.86	18.96	18.96	-0.84%	6,486,754
Apr 20, 2026	19.04	19.20	19.01	19.12	19.12	0.16%	4,357,252
Apr 17, 2026	18.89	19.24	18.89	19.09	19.09	1.65%	5,812,458
Apr 16, 2026	19.00	19.04	18.77	18.78	18.78	-1.00%	5,718,743
Apr 15, 2026	18.69	19.03	18.69	18.97	18.97	1.83%	7,606,762
Apr 14, 2026	18.22	18.65	18.22	18.63	18.63	2.42%	7,550,008
Apr 13, 2026	18.04	18.20	17.90	18.19	18.19	0.55%	5,664,302
Apr 10, 2026	18.04	18.14	17.88	18.09	18.09	0.44%	4,827,549
Apr 9, 2026	18.07	18.14	17.88	18.01	18.01	-0.88%	7,262,483
Apr 8, 2026	18.37	18.50	18.04	18.17	18.17	0.66%	8,240,829
Apr 7, 2026	18.23	18.31	17.98	18.05	18.05	-1.37%	7,138,342
Apr 6, 2026	18.03	18.35	17.95	18.30	18.30	1.16%	5,731,562
Apr 2, 2026	17.56	18.11	17.50	18.09	18.09	2.03%	6,670,451
Apr 1, 2026	18.13	18.15	17.60	17.73	17.73	-1.61%	8,605,426
Mar 31, 2026	18.03	18.15	17.70	18.02	18.02	1.58%	9,936,603
Mar 30, 2026	17.52	17.83	17.44	17.74	17.74	1.66%	8,725,570
Mar 27, 2026	17.83	17.89	17.40	17.45	17.45	-2.62%	8,322,717
Mar 26, 2026	17.93	18.28	17.87	17.92	17.92	-0.78%	5,513,733
Mar 25, 2026	18.08	18.25	17.82	18.06	18.06	0.56%	7,384,690
Mar 24, 2026	18.09	18.21	17.89	17.96	17.96	-1.75%	7,886,411
Mar 23, 2026	18.09	18.42	17.98	18.28	18.28	1.78%	6,539,342
Mar 20, 2026	18.19	18.30	17.91	17.96	17.96	-1.26%	8,280,702
Mar 19, 2026	18.12	18.37	18.00	18.19	18.19	-0.49%	6,979,139
Mar 18, 2026	18.35	18.61	18.26	18.28	18.28	-0.87%	5,907,660
Mar 17, 2026	17.96	18.47	17.96	18.44	18.44	2.79%	6,860,855
Mar 16, 2026	17.85	18.16	17.79	17.94	17.94	0.45%	6,936,632
Mar 13, 2026	17.68	17.95	17.59	17.86	17.86	-1.16%	9,239,926
Mar 12, 2026	18.33	18.55	18.06	18.07	17.59	-2.27%	14,262,698
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.