Ares Capital Corporation (ARCC)

NASDAQ: ARCC · Real-Time Price · USD

19.92

+0.14 (0.71%)

At close: Aug 21, 2026, 4:00 PM EDT

19.94

+0.02 (0.10%)

After-hours: Aug 21, 2026, 7:53 PM EDT

Ares Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	19.81	20.04	19.80	19.92	19.92	0.71%	3,319,023
Aug 20, 2026	19.80	19.92	19.73	19.78	19.78	-0.10%	3,021,070
Aug 19, 2026	19.79	19.95	19.76	19.80	19.80	0.66%	2,890,773
Aug 18, 2026	19.66	19.75	19.59	19.67	19.67	0.15%	2,684,419
Aug 17, 2026	19.90	19.90	19.57	19.64	19.64	-1.16%	3,354,434
Aug 14, 2026	20.08	20.15	19.85	19.87	19.87	-1.58%	3,986,658
Aug 13, 2026	19.94	20.23	19.90	20.19	20.19	1.61%	5,585,422
Aug 12, 2026	19.97	19.98	19.74	19.87	19.87	-0.50%	3,678,049
Aug 11, 2026	19.97	20.14	19.87	19.97	19.97	-0.05%	4,555,889
Aug 10, 2026	19.88	20.00	19.74	19.98	19.98	-0.15%	4,834,203
Aug 7, 2026	19.60	20.03	19.56	20.01	20.01	1.99%	5,871,737
Aug 6, 2026	19.40	19.69	19.37	19.62	19.62	1.55%	4,225,606
Aug 5, 2026	19.62	19.64	19.21	19.32	19.32	-1.68%	3,627,616
Aug 4, 2026	19.20	19.72	19.12	19.65	19.65	2.50%	6,829,083
Aug 3, 2026	18.88	19.20	18.87	19.17	19.17	2.19%	4,655,204
Jul 31, 2026	18.82	18.89	18.71	18.76	18.76	-0.37%	3,934,814
Jul 30, 2026	18.71	18.87	18.45	18.83	18.83	0.64%	5,269,877
Jul 29, 2026	19.10	19.13	18.68	18.71	18.71	-1.73%	4,416,942
Jul 28, 2026	18.98	19.13	18.94	19.04	19.04	0.79%	5,965,564
Jul 27, 2026	18.86	19.06	18.83	18.89	18.89	0.59%	5,030,462
Jul 24, 2026	18.69	18.86	18.65	18.78	18.78	0.91%	2,880,008
Jul 23, 2026	18.85	18.86	18.53	18.61	18.61	-1.33%	3,876,657
Jul 22, 2026	18.95	19.04	18.80	18.86	18.86	-0.47%	2,577,895
Jul 21, 2026	18.93	19.18	18.88	18.95	18.95	-0.16%	5,179,081
Jul 20, 2026	19.15	19.18	18.85	18.98	18.98	-0.99%	4,170,444
Jul 17, 2026	19.20	19.33	19.08	19.17	19.17	-0.21%	6,788,868
Jul 16, 2026	18.92	19.25	18.88	19.21	19.21	1.53%	4,497,295
Jul 15, 2026	18.88	19.13	18.88	18.92	18.92	0.69%	5,719,763
Jul 14, 2026	18.74	18.86	18.68	18.79	18.79	0.80%	3,264,601
Jul 13, 2026	18.86	18.99	18.63	18.64	18.64	-0.75%	4,039,882
Jul 10, 2026	18.44	18.88	18.44	18.78	18.78	2.01%	4,165,900
Jul 9, 2026	18.40	18.57	18.27	18.41	18.41	0.16%	4,787,074
Jul 8, 2026	18.44	18.50	18.25	18.38	18.38	-0.49%	4,905,474
Jul 7, 2026	18.65	18.83	18.46	18.47	18.47	-0.48%	4,542,531
Jul 6, 2026	18.73	18.89	18.53	18.56	18.56	-0.91%	4,416,161
Jul 2, 2026	18.71	18.85	18.49	18.73	18.73	0.38%	3,515,615
Jul 1, 2026	18.52	18.85	18.52	18.66	18.66	0.70%	6,481,883
Jun 30, 2026	18.51	18.67	18.50	18.53	18.53	0.11%	7,996,253
Jun 29, 2026	18.22	18.54	18.22	18.51	18.51	1.76%	6,912,082
Jun 26, 2026	17.93	18.25	17.93	18.19	18.19	1.11%	3,876,641
Jun 25, 2026	17.93	18.05	17.82	17.99	17.99	0.78%	3,809,136
Jun 24, 2026	17.90	18.06	17.79	17.85	17.85	-0.22%	5,781,668
Jun 23, 2026	17.77	18.00	17.72	17.89	17.89	0.28%	6,263,712
Jun 22, 2026	18.06	18.21	17.83	17.84	17.84	-1.05%	6,835,900
Jun 18, 2026	18.08	18.30	17.99	18.03	18.03	-0.39%	6,902,840
Jun 17, 2026	18.60	18.62	18.10	18.10	18.10	-2.79%	5,899,968
Jun 16, 2026	18.65	18.79	18.54	18.62	18.62	-	4,732,640
Jun 15, 2026	18.85	18.93	18.61	18.62	18.62	-0.85%	6,667,385
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