Ares Capital Corporation (ARCC)

Ares Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	19.00	19.16	18.95	18.97	18.97	-0.52%	4,536,640
Jun 1, 2026	18.99	19.19	18.94	19.07	19.07	0.42%	4,908,218
May 29, 2026	18.82	19.17	18.76	18.99	18.99	0.96%	6,182,953
May 28, 2026	18.83	18.99	18.77	18.81	18.81	-0.27%	4,296,994
May 27, 2026	18.84	19.01	18.82	18.86	18.86	0.21%	4,739,782
May 26, 2026	18.67	18.93	18.65	18.82	18.82	1.24%	3,842,490
May 22, 2026	18.82	18.89	18.54	18.59	18.59	-0.80%	4,465,464
May 21, 2026	18.69	18.85	18.63	18.74	18.74	0.21%	3,194,192
May 20, 2026	18.60	18.76	18.42	18.70	18.70	0.70%	5,616,716
May 19, 2026	18.73	18.81	18.55	18.57	18.57	-0.80%	4,398,949
May 18, 2026	18.94	18.94	18.70	18.72	18.72	-0.95%	5,744,679
May 15, 2026	18.89	19.00	18.77	18.90	18.90	-0.21%	4,392,622
May 14, 2026	18.81	19.05	18.71	18.94	18.94	0.85%	5,035,735
May 13, 2026	18.72	18.94	18.60	18.78	18.78	0.05%	6,210,556
May 12, 2026	18.68	18.82	18.58	18.77	18.77	0.48%	4,454,096
May 11, 2026	18.91	18.97	18.66	18.68	18.68	-1.74%	6,203,490
May 8, 2026	18.96	19.05	18.78	19.01	19.01	0.26%	4,777,720
May 7, 2026	19.04	19.10	18.77	18.96	18.96	-1.04%	5,661,856
May 6, 2026	19.40	19.46	19.12	19.16	19.16	-0.98%	6,236,460
May 5, 2026	19.18	19.42	18.98	19.35	19.35	0.89%	4,370,707
May 4, 2026	19.22	19.43	19.16	19.18	19.18	-0.36%	4,139,883
May 1, 2026	19.25	19.43	19.19	19.25	19.25	0.47%	5,771,148
Apr 30, 2026	18.74	19.22	18.61	19.16	19.16	2.62%	6,570,402
Apr 29, 2026	18.86	18.92	18.53	18.67	18.67	-1.32%	9,483,501
Apr 28, 2026	18.55	19.09	18.45	18.92	18.92	1.67%	6,413,481
Apr 27, 2026	18.78	18.85	18.52	18.61	18.61	-0.32%	7,124,034
Apr 24, 2026	18.68	18.89	18.61	18.67	18.67	0.27%	5,859,895
Apr 23, 2026	19.12	19.12	18.60	18.62	18.62	-2.51%	6,400,175
Apr 22, 2026	19.06	19.24	18.99	19.10	19.10	0.74%	5,454,825
Apr 21, 2026	19.16	19.31	18.86	18.96	18.96	-0.84%	6,497,062
Apr 20, 2026	19.04	19.20	19.01	19.12	19.12	0.16%	4,360,840
Apr 17, 2026	18.89	19.24	18.89	19.09	19.09	1.65%	5,829,553
Apr 16, 2026	19.00	19.04	18.77	18.78	18.78	-1.00%	5,727,674
Apr 15, 2026	18.69	19.03	18.69	18.97	18.97	1.83%	7,619,742
Apr 14, 2026	18.22	18.65	18.22	18.63	18.63	2.42%	7,570,547
Apr 13, 2026	18.04	18.20	17.90	18.19	18.19	0.55%	5,680,304
Apr 10, 2026	18.04	18.14	17.88	18.09	18.09	0.44%	4,841,481
Apr 9, 2026	18.07	18.14	17.88	18.01	18.01	-0.88%	7,266,493
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

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.