Ares Capital Corporation (ARCC)

Ares Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	18.06	18.21	17.83	17.84	17.84	-1.05%	6,820,944
Jun 18, 2026	18.08	18.30	17.99	18.03	18.03	-0.39%	6,885,655
Jun 17, 2026	18.60	18.62	18.10	18.10	18.10	-2.79%	5,859,309
Jun 16, 2026	18.65	18.79	18.54	18.62	18.62	-	4,721,143
Jun 15, 2026	18.85	18.93	18.61	18.62	18.62	-0.85%	6,632,466
Jun 12, 2026	19.08	19.28	19.02	19.26	18.78	1.00%	5,071,246
Jun 11, 2026	19.04	19.16	18.95	19.07	18.59	0.16%	5,260,742
Jun 10, 2026	19.01	19.23	18.96	19.04	18.57	0.05%	3,673,050
Jun 9, 2026	18.84	19.08	18.84	19.03	18.56	1.39%	4,776,924
Jun 8, 2026	18.81	18.91	18.57	18.77	18.30	-0.11%	4,617,048
Jun 5, 2026	18.94	18.98	18.69	18.79	18.32	-0.58%	4,402,798
Jun 4, 2026	18.74	18.96	18.74	18.90	18.43	1.18%	5,027,231
Jun 3, 2026	18.81	18.95	18.55	18.68	18.21	-1.53%	7,104,908
Jun 2, 2026	19.00	19.16	18.95	18.97	18.50	-0.52%	5,562,094
Jun 1, 2026	18.99	19.19	18.94	19.07	18.59	0.42%	4,917,947
May 29, 2026	18.82	19.17	18.76	18.99	18.52	0.96%	6,208,360
May 28, 2026	18.83	18.99	18.77	18.81	18.34	-0.27%	4,758,252
May 27, 2026	18.84	19.01	18.82	18.86	18.39	0.21%	4,744,872
May 26, 2026	18.67	18.93	18.65	18.82	18.35	1.24%	3,929,699
May 22, 2026	18.82	18.89	18.54	18.59	18.13	-0.80%	4,525,052
May 21, 2026	18.69	18.85	18.63	18.74	18.27	0.21%	3,208,067
May 20, 2026	18.60	18.76	18.42	18.70	18.23	0.70%	5,623,300
May 19, 2026	18.73	18.81	18.55	18.57	18.11	-0.80%	4,403,635
May 18, 2026	18.94	18.94	18.70	18.72	18.25	-0.95%	5,750,084
May 15, 2026	18.89	19.00	18.77	18.90	18.43	-0.21%	4,392,622
May 14, 2026	18.81	19.05	18.71	18.94	18.47	0.85%	5,035,735
May 13, 2026	18.72	18.94	18.60	18.78	18.31	0.05%	6,210,556
May 12, 2026	18.68	18.82	18.58	18.77	18.30	0.48%	4,454,096
May 11, 2026	18.91	18.97	18.66	18.68	18.21	-1.74%	6,203,490
May 8, 2026	18.96	19.05	18.78	19.01	18.54	0.26%	4,777,720
May 7, 2026	19.04	19.10	18.77	18.96	18.49	-1.04%	5,661,856
May 6, 2026	19.40	19.46	19.12	19.16	18.68	-0.98%	6,236,460
May 5, 2026	19.18	19.42	18.98	19.35	18.87	0.89%	4,370,707
May 4, 2026	19.22	19.43	19.16	19.18	18.70	-0.36%	4,139,883
May 1, 2026	19.25	19.43	19.19	19.25	18.77	0.47%	5,771,148
Apr 30, 2026	18.74	19.22	18.61	19.16	18.68	2.62%	6,570,402
Apr 29, 2026	18.86	18.92	18.53	18.67	18.20	-1.32%	9,483,501
Apr 28, 2026	18.55	19.09	18.45	18.92	18.45	1.67%	6,413,481
Apr 27, 2026	18.78	18.85	18.52	18.61	18.15	-0.32%	7,124,034
Apr 24, 2026	18.68	18.89	18.61	18.67	18.20	0.27%	5,859,895
Apr 23, 2026	19.12	19.12	18.60	18.62	18.16	-2.51%	6,400,175
Apr 22, 2026	19.06	19.24	18.99	19.10	18.62	0.74%	5,454,825
Apr 21, 2026	19.16	19.31	18.86	18.96	18.49	-0.84%	6,497,062
Apr 20, 2026	19.04	19.20	19.01	19.12	18.64	0.16%	4,360,840
Apr 17, 2026	18.89	19.24	18.89	19.09	18.61	1.65%	5,829,553
Apr 16, 2026	19.00	19.04	18.77	18.78	18.31	-1.00%	5,727,674
Apr 15, 2026	18.69	19.03	18.69	18.97	18.50	1.83%	7,619,742
Apr 14, 2026	18.22	18.65	18.22	18.63	18.17	2.42%	7,570,547
Apr 13, 2026	18.04	18.20	17.90	18.19	17.74	0.55%	5,680,304
Apr 10, 2026	18.04	18.14	17.88	18.09	17.64	0.44%	4,841,481

Data Source: S&P Global Market Intelligence Last updated: Jun 22, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 23, 2026

Data Sources Report a data error

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.