Ares Capital Corporation (ARCC)

NASDAQ: ARCC · Real-Time Price · USD

19.17

+0.06 (0.31%)

At close: Nov 13, 2026, 4:00 PM EST

19.10

-0.07 (-0.37%)

After-hours: Nov 13, 2026, 7:55 PM EST

Ares Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	19.20	19.25	19.01	19.17	19.17	0.31%	2,709,599
Nov 12, 2026	19.38	19.45	19.10	19.11	19.11	-1.80%	3,187,370
Nov 11, 2026	19.44	19.50	19.35	19.46	19.46	0.10%	3,663,981
Nov 10, 2026	19.32	19.52	19.26	19.44	19.44	0.47%	3,444,668
Nov 9, 2026	19.27	19.39	19.08	19.35	19.35	1.15%	5,216,978
Nov 6, 2026	19.16	19.40	19.03	19.13	19.13	-1.14%	4,186,818
Nov 5, 2026	19.60	19.70	19.08	19.35	19.35	-0.57%	7,016,630
Nov 4, 2026	19.25	19.59	19.18	19.46	19.46	2.37%	6,466,007
Nov 3, 2026	19.35	19.37	18.98	19.01	19.01	-2.11%	3,903,304
Nov 2, 2026	19.10	19.46	19.06	19.42	19.42	1.62%	4,347,026
Oct 30, 2026	19.19	19.20	18.98	19.11	19.11	-0.05%	5,143,817
Oct 29, 2026	18.85	19.14	18.78	19.12	19.12	3.18%	5,860,229
Oct 28, 2026	18.49	18.54	18.32	18.53	18.53	0.11%	5,985,162
Oct 27, 2026	18.65	18.80	18.37	18.51	18.51	-0.54%	7,533,097
Oct 26, 2026	18.65	18.78	18.51	18.61	18.61	-0.16%	6,874,184
Oct 23, 2026	18.70	18.78	18.55	18.64	18.64	-0.80%	4,844,953
Oct 22, 2026	18.35	18.81	18.31	18.79	18.79	2.12%	3,965,721
Oct 21, 2026	18.56	18.58	18.35	18.40	18.40	-0.59%	2,944,261
Oct 20, 2026	18.45	18.73	18.37	18.51	18.51	0.54%	3,487,957
Oct 19, 2026	18.69	18.74	18.35	18.41	18.41	-1.66%	3,967,973
Oct 16, 2026	19.00	19.02	18.68	18.72	18.72	-1.06%	4,055,554
Oct 15, 2026	18.66	19.02	18.63	18.92	18.92	1.78%	4,061,572
Oct 14, 2026	18.50	18.70	18.44	18.59	18.59	0.16%	3,970,307
Oct 13, 2026	18.74	18.74	18.43	18.56	18.56	-0.38%	2,631,210
Oct 12, 2026	18.57	18.73	18.45	18.63	18.63	0.38%	3,268,828
Oct 9, 2026	18.73	18.82	18.52	18.56	18.56	-0.96%	3,993,972
Oct 8, 2026	18.39	18.78	18.37	18.74	18.74	1.57%	3,874,870
Oct 7, 2026	18.58	18.62	18.30	18.45	18.45	-1.02%	5,450,502
Oct 6, 2026	18.85	18.87	18.60	18.64	18.64	-0.96%	4,897,887
Oct 5, 2026	18.90	19.08	18.79	18.82	18.82	-0.21%	4,257,674
Oct 2, 2026	19.23	19.28	18.78	18.86	18.86	-1.57%	5,108,648
Oct 1, 2026	19.09	19.25	18.95	19.16	19.16	0.31%	7,675,425
Sep 30, 2026	19.40	19.43	19.10	19.10	19.10	-1.34%	5,857,537
Sep 29, 2026	19.17	19.48	19.13	19.36	19.36	1.20%	4,640,459
Sep 28, 2026	19.19	19.23	19.03	19.13	19.13	-0.36%	3,988,644
Sep 25, 2026	19.16	19.22	19.01	19.20	19.20	0.37%	3,846,357
Sep 24, 2026	19.20	19.20	18.95	19.13	19.13	-0.10%	4,641,234
Sep 23, 2026	19.37	19.37	19.14	19.15	19.15	-1.08%	5,485,024
Sep 22, 2026	19.50	19.52	19.34	19.36	19.36	-0.41%	4,156,136
Sep 21, 2026	19.45	19.59	19.40	19.44	19.44	0.21%	5,396,764
Sep 18, 2026	19.64	19.64	19.33	19.40	19.40	-1.27%	4,880,394
Sep 17, 2026	19.50	19.83	19.50	19.65	19.65	1.45%	5,328,609
Sep 16, 2026	19.35	19.56	19.20	19.37	19.37	-	5,138,068
Sep 15, 2026	19.33	19.46	19.30	19.37	19.37	0.26%	4,030,429
Sep 14, 2026	19.75	19.90	19.71	19.80	19.32	0.30%	6,171,297
Sep 11, 2026	19.78	19.86	19.67	19.74	19.26	0.30%	4,324,829
Sep 10, 2026	19.66	19.74	19.51	19.68	19.20	0.10%	4,313,942
Sep 9, 2026	19.70	19.77	19.55	19.66	19.18	-0.20%	3,778,505
Sep 8, 2026	20.05	20.12	19.67	19.70	19.22	-1.70%	6,633,565
Sep 4, 2026	19.96	20.12	19.94	20.04	19.55	0.15%	2,530,059