Ares Capital Corporation (ARCC)

NASDAQ: ARCC · Real-Time Price · USD

18.86

-0.30 (-1.57%)

At close: Oct 2, 2026, 4:00 PM EDT

18.90

+0.04 (0.21%)

After-hours: Oct 2, 2026, 7:57 PM EDT

Ares Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	19.23	19.28	18.78	18.86	18.86	-1.57%	5,083,111
Oct 1, 2026	19.09	19.25	18.95	19.16	19.16	0.31%	7,584,021
Sep 30, 2026	19.40	19.43	19.10	19.10	19.10	-1.34%	5,843,145
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
Sep 3, 2026	20.16	20.20	19.89	20.01	19.52	-0.05%	3,963,085
Sep 2, 2026	19.95	20.06	19.91	20.02	19.53	0.55%	3,788,726
Sep 1, 2026	20.03	20.12	19.88	19.91	19.43	-0.80%	5,696,285
Aug 31, 2026	20.00	20.23	19.99	20.07	19.58	0.60%	4,826,695
Aug 28, 2026	19.88	19.98	19.84	19.95	19.47	0.35%	4,036,467
Aug 27, 2026	19.92	20.00	19.85	19.88	19.40	-0.10%	3,809,367
Aug 26, 2026	19.93	20.00	19.89	19.90	19.42	-0.15%	2,095,761
Aug 25, 2026	20.08	20.08	19.86	19.93	19.45	-0.60%	2,913,240
Aug 24, 2026	19.95	20.07	19.83	20.05	19.56	0.65%	3,150,228
Aug 21, 2026	19.81	20.04	19.80	19.92	19.44	0.71%	3,322,704
Aug 20, 2026	19.80	19.92	19.73	19.78	19.30	-0.10%	3,027,995
Aug 19, 2026	19.79	19.95	19.76	19.80	19.32	0.66%	2,890,773
Aug 18, 2026	19.66	19.75	19.59	19.67	19.19	0.15%	2,684,419
Aug 17, 2026	19.90	19.90	19.57	19.64	19.16	-1.16%	3,354,434
Aug 14, 2026	20.08	20.15	19.85	19.87	19.39	-1.58%	3,986,658
Aug 13, 2026	19.94	20.23	19.90	20.19	19.70	1.61%	5,585,422
Aug 12, 2026	19.97	19.98	19.74	19.87	19.39	-0.50%	3,678,049
Aug 11, 2026	19.97	20.14	19.87	19.97	19.49	-0.05%	4,555,889
Aug 10, 2026	19.88	20.00	19.74	19.98	19.50	-0.15%	4,834,203
Aug 7, 2026	19.60	20.03	19.56	20.01	19.52	1.99%	5,871,737
Aug 6, 2026	19.40	19.69	19.37	19.62	19.14	1.55%	4,225,606
Aug 5, 2026	19.62	19.64	19.21	19.32	18.85	-1.68%	3,627,616
Aug 4, 2026	19.20	19.72	19.12	19.65	19.17	2.50%	6,829,083
Aug 3, 2026	18.88	19.20	18.87	19.17	18.71	2.19%	4,655,204
Jul 31, 2026	18.82	18.89	18.71	18.76	18.31	-0.37%	3,934,814
Jul 30, 2026	18.71	18.87	18.45	18.83	18.37	0.64%	5,269,877
Jul 29, 2026	19.10	19.13	18.68	18.71	18.26	-1.73%	4,416,942
Jul 28, 2026	18.98	19.13	18.94	19.04	18.58	0.79%	5,965,564
Jul 27, 2026	18.86	19.06	18.83	18.89	18.43	0.59%	5,030,462
Jul 24, 2026	18.69	18.86	18.65	18.78	18.32	0.91%	2,880,008