NASDAQ : ARCC
Ares Capital Corporation — Price history
Financials · Asset Management · United States
Last price 19.11 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 13.72B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Ares Capital Corporation (ARCC) closed at 19.42 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 19.1 | 19.44 | 19.06 | 19.42 | 3,269,897 | +1.62% |
| 2026-10-30 | 19.19 | 19.2 | 18.98 | 19.11 | 5,143,817 | -0.05% |
| 2026-10-29 | 18.85 | 19.14 | 18.78 | 19.12 | 5,860,229 | +3.18% |
| 2026-10-28 | 18.49 | 18.54 | 18.315 | 18.53 | 5,985,162 | +0.11% |
| 2026-10-27 | 18.65 | 18.8 | 18.37 | 18.51 | 7,533,097 | -0.54% |
| 2026-10-26 | 18.65 | 18.776 | 18.51 | 18.61 | 6,874,184 | -0.16% |
| 2026-10-23 | 18.7 | 18.775 | 18.55 | 18.64 | 4,844,953 | -0.80% |
| 2026-10-22 | 18.35 | 18.805 | 18.31 | 18.79 | 3,965,721 | +2.12% |
| 2026-10-21 | 18.555 | 18.58 | 18.35 | 18.4 | 2,944,261 | -0.59% |
| 2026-10-20 | 18.45 | 18.73 | 18.37 | 18.51 | 3,487,957 | +0.54% |
| 2026-10-19 | 18.69 | 18.74 | 18.345 | 18.41 | 3,967,973 | -1.66% |
| 2026-10-16 | 19 | 19.02 | 18.68 | 18.72 | 4,049,634 | -1.06% |
| 2026-10-15 | 18.658 | 19.02 | 18.63 | 18.92 | 4,029,914 | +1.78% |
| 2026-10-14 | 18.5 | 18.7 | 18.44 | 18.59 | 3,945,445 | +0.16% |
| 2026-10-13 | 18.74 | 18.74 | 18.425 | 18.56 | 2,617,583 | -0.38% |
| 2026-10-12 | 18.565 | 18.73 | 18.45 | 18.63 | 3,265,933 | +0.38% |
| 2026-10-09 | 18.73 | 18.817 | 18.515 | 18.56 | 3,991,019 | -0.96% |
| 2026-10-08 | 18.39 | 18.775 | 18.37 | 18.74 | 3,874,870 | +1.57% |
| 2026-10-07 | 18.575 | 18.62 | 18.295 | 18.45 | 5,450,502 | -1.02% |
| 2026-10-06 | 18.85 | 18.87 | 18.6 | 18.64 | 4,897,887 | -0.96% |
| 2026-10-05 | 18.895 | 19.075 | 18.79 | 18.82 | 4,257,674 | -0.21% |
| 2026-10-02 | 19.23 | 19.279 | 18.78 | 18.86 | 5,108,648 | -1.57% |
| 2026-10-01 | 19.09 | 19.25 | 18.95 | 19.16 | 7,675,425 | +0.31% |
| 2026-09-30 | 19.4 | 19.43 | 19.1 | 19.1 | 5,857,537 | -1.34% |
| 2026-09-29 | 19.17 | 19.48 | 19.13 | 19.36 | 4,640,459 | +1.20% |
| 2026-09-28 | 19.19 | 19.23 | 19.03 | 19.13 | 3,988,644 | -0.36% |
| 2026-09-25 | 19.155 | 19.22 | 19.01 | 19.2 | 3,846,357 | +0.37% |
| 2026-09-24 | 19.2 | 19.2 | 18.95 | 19.13 | 4,641,234 | -0.10% |
| 2026-09-23 | 19.365 | 19.365 | 19.14 | 19.15 | 5,485,024 | -1.08% |
| 2026-09-22 | 19.5 | 19.515 | 19.34 | 19.36 | 4,156,136 | -0.41% |
| 2026-09-21 | 19.45 | 19.585 | 19.395 | 19.44 | 5,396,764 | +0.21% |
| 2026-09-18 | 19.635 | 19.635 | 19.33 | 19.4 | 4,880,394 | -1.27% |
| 2026-09-17 | 19.495 | 19.825 | 19.495 | 19.65 | 5,328,609 | +1.45% |
| 2026-09-16 | 19.35 | 19.555 | 19.2 | 19.37 | 5,138,068 | +0.00% |
| 2026-09-15 | 19.326 | 19.46 | 19.3 | 19.37 | 4,030,429 | +0.25% |
| 2026-09-14 | 19.75 | 19.895 | 19.71 | 19.8 | 6,171,297 | +0.30% |
| 2026-09-11 | 19.78 | 19.86 | 19.665 | 19.74 | 4,324,829 | +0.31% |
| 2026-09-10 | 19.66 | 19.74 | 19.51 | 19.68 | 4,313,942 | +0.10% |
| 2026-09-09 | 19.7 | 19.77 | 19.545 | 19.66 | 3,778,505 | -0.20% |
| 2026-09-08 | 20.05 | 20.12 | 19.67 | 19.7 | 6,633,565 | -1.69% |
| 2026-09-04 | 19.96 | 20.115 | 19.94 | 20.04 | 2,530,059 | +0.15% |
| 2026-09-03 | 20.16 | 20.2 | 19.89 | 20.01 | 3,963,085 | -0.05% |
| 2026-09-02 | 19.945 | 20.055 | 19.91 | 20.02 | 3,788,726 | +0.55% |
| 2026-09-01 | 20.03 | 20.115 | 19.88 | 19.91 | 5,696,285 | -0.80% |
| 2026-08-31 | 20 | 20.23 | 19.99 | 20.07 | 4,826,695 | +0.60% |
| 2026-08-28 | 19.88 | 19.98 | 19.84 | 19.95 | 4,036,467 | +0.36% |
| 2026-08-27 | 19.92 | 20 | 19.85 | 19.88 | 3,809,367 | -0.10% |
| 2026-08-26 | 19.93 | 19.999 | 19.885 | 19.9 | 2,095,761 | -0.15% |
| 2026-08-25 | 20.075 | 20.08 | 19.86 | 19.93 | 2,913,240 | -0.60% |
| 2026-08-24 | 19.95 | 20.07 | 19.83 | 20.05 | 3,150,228 | +0.65% |
| 2026-08-21 | 19.81 | 20.04 | 19.8 | 19.92 | 3,322,704 | +0.70% |
| 2026-08-20 | 19.8 | 19.923 | 19.73 | 19.78 | 3,027,995 | -0.10% |
| 2026-08-19 | 19.79 | 19.95 | 19.755 | 19.8 | 2,890,773 | +0.66% |
| 2026-08-18 | 19.66 | 19.75 | 19.59 | 19.67 | 2,684,419 | +0.15% |
| 2026-08-17 | 19.9 | 19.9 | 19.57 | 19.64 | 3,354,434 | -1.16% |
| 2026-08-14 | 20.08 | 20.15 | 19.85 | 19.87 | 3,986,658 | -1.58% |
| 2026-08-13 | 19.94 | 20.225 | 19.9 | 20.19 | 5,585,422 | +1.61% |
| 2026-08-12 | 19.97 | 19.98 | 19.735 | 19.87 | 3,678,049 | -0.50% |
| 2026-08-11 | 19.97 | 20.14 | 19.87 | 19.97 | 4,555,889 | -0.05% |
| 2026-08-10 | 19.88 | 20 | 19.74 | 19.98 | 4,834,203 | -0.15% |
| 2026-08-07 | 19.6 | 20.03 | 19.56 | 20.01 | 5,871,737 | +1.98% |
| 2026-08-06 | 19.4 | 19.69 | 19.37 | 19.62 | 4,225,606 | +1.55% |
| 2026-08-05 | 19.62 | 19.64 | 19.21 | 19.32 | 3,627,616 | -1.68% |
| 2026-08-04 | 19.2 | 19.72 | 19.115 | 19.65 | 6,829,083 | +2.51% |
| 2026-08-03 | 18.88 | 19.2 | 18.87 | 19.17 | 4,655,204 | +2.19% |
| 2026-07-31 | 18.82 | 18.89 | 18.71 | 18.76 | 3,934,814 | -0.38% |
| 2026-07-30 | 18.71 | 18.865 | 18.45 | 18.83 | 5,269,877 | +0.64% |
| 2026-07-29 | 19.1 | 19.13 | 18.675 | 18.71 | 4,416,942 | -1.73% |
| 2026-07-28 | 18.98 | 19.13 | 18.94 | 19.04 | 5,965,564 | +0.80% |
| 2026-07-27 | 18.86 | 19.055 | 18.83 | 18.89 | 5,030,462 | +0.58% |
| 2026-07-24 | 18.69 | 18.857 | 18.65 | 18.78 | 2,880,008 | +0.91% |
| 2026-07-23 | 18.85 | 18.855 | 18.525 | 18.61 | 3,876,657 | -1.33% |
| 2026-07-22 | 18.95 | 19.035 | 18.8 | 18.86 | 2,577,895 | -0.48% |
| 2026-07-21 | 18.93 | 19.175 | 18.88 | 18.95 | 5,179,081 | -0.16% |
| 2026-07-20 | 19.15 | 19.18 | 18.85 | 18.98 | 4,170,444 | -0.99% |
| 2026-07-17 | 19.2 | 19.33 | 19.08 | 19.17 | 6,788,868 | -0.21% |
| 2026-07-16 | 18.92 | 19.25 | 18.88 | 19.21 | 4,497,295 | +1.53% |
| 2026-07-15 | 18.88 | 19.13 | 18.88 | 18.92 | 5,719,763 | +0.69% |
| 2026-07-14 | 18.74 | 18.86 | 18.682 | 18.79 | 3,264,601 | +0.81% |
| 2026-07-13 | 18.86 | 18.99 | 18.63 | 18.64 | 4,039,882 | -0.75% |
| 2026-07-10 | 18.44 | 18.88 | 18.44 | 18.78 | 4,165,900 | +2.01% |
| 2026-07-09 | 18.4 | 18.57 | 18.27 | 18.41 | 4,787,074 | +0.16% |
| 2026-07-08 | 18.44 | 18.5 | 18.245 | 18.38 | 4,905,474 | -0.48% |
| 2026-07-07 | 18.65 | 18.825 | 18.46 | 18.47 | 4,542,531 | -0.49% |
| 2026-07-06 | 18.725 | 18.885 | 18.53 | 18.56 | 4,416,161 | -0.91% |
| 2026-07-02 | 18.71 | 18.85 | 18.485 | 18.73 | 3,515,615 | +0.37% |
| 2026-07-01 | 18.52 | 18.85 | 18.52 | 18.66 | 6,481,883 | +0.70% |
| 2026-06-30 | 18.51 | 18.67 | 18.5 | 18.53 | 7,996,253 | +0.11% |
| 2026-06-29 | 18.22 | 18.54 | 18.22 | 18.51 | 6,912,082 | +1.76% |
| 2026-06-26 | 17.93 | 18.25 | 17.93 | 18.19 | 3,876,641 | +1.11% |
| 2026-06-25 | 17.93 | 18.05 | 17.82 | 17.99 | 3,809,136 | +0.79% |
| 2026-06-24 | 17.9 | 18.06 | 17.79 | 17.85 | 5,781,668 | -0.22% |
| 2026-06-23 | 17.77 | 18 | 17.72 | 17.89 | 6,263,712 | +0.28% |
| 2026-06-22 | 18.06 | 18.21 | 17.83 | 17.84 | 6,835,900 | -1.05% |
| 2026-06-18 | 18.08 | 18.3 | 17.985 | 18.03 | 6,902,840 | -0.39% |
| 2026-06-17 | 18.6 | 18.62 | 18.1 | 18.1 | 5,899,968 | -2.80% |
| 2026-06-16 | 18.65 | 18.79 | 18.54 | 18.62 | 4,732,640 | +0.00% |
| 2026-06-15 | 18.848 | 18.93 | 18.61 | 18.62 | 6,667,385 | -0.83% |
| 2026-06-12 | 19.08 | 19.279 | 19.015 | 19.26 | 5,071,246 | +1.00% |
| 2026-06-11 | 19.04 | 19.16 | 18.945 | 19.07 | 5,260,742 | +0.15% |
| 2026-06-10 | 19.01 | 19.23 | 18.961 | 19.04 | 3,673,050 | +0.06% |
| 2026-06-09 | 18.84 | 19.075 | 18.84 | 19.03 | 4,776,924 | +1.38% |
| 2026-06-08 | 18.81 | 18.91 | 18.571 | 18.77 | 4,617,048 | -0.11% |
| 2026-06-05 | 18.935 | 18.98 | 18.69 | 18.79 | 4,402,798 | -0.58% |
| 2026-06-04 | 18.74 | 18.96 | 18.74 | 18.9 | 5,027,231 | +1.18% |
| 2026-06-03 | 18.812 | 18.95 | 18.55 | 18.68 | 7,104,908 | -1.53% |
| 2026-06-02 | 19 | 19.16 | 18.95 | 18.97 | 5,562,094 | -0.52% |
| 2026-06-01 | 18.99 | 19.19 | 18.94 | 19.07 | 4,917,947 | +0.42% |
| 2026-05-29 | 18.815 | 19.17 | 18.76 | 18.99 | 6,208,360 | +0.96% |
| 2026-05-28 | 18.831 | 18.99 | 18.77 | 18.81 | 4,758,252 | -0.26% |
| 2026-05-27 | 18.84 | 19.005 | 18.82 | 18.86 | 4,744,872 | +0.21% |
| 2026-05-26 | 18.67 | 18.925 | 18.65 | 18.82 | 3,929,699 | +1.23% |
| 2026-05-22 | 18.815 | 18.89 | 18.54 | 18.59 | 4,525,052 | -0.80% |
| 2026-05-21 | 18.69 | 18.845 | 18.63 | 18.74 | 3,208,067 | +0.21% |
| 2026-05-20 | 18.6 | 18.76 | 18.421 | 18.7 | 5,616,836 | +0.70% |
| 2026-05-19 | 18.73 | 18.81 | 18.55 | 18.57 | 4,403,635 | -0.80% |
| 2026-05-18 | 18.94 | 18.94 | 18.704 | 18.72 | 5,750,084 | -0.95% |
| 2026-05-15 | 18.885 | 19 | 18.765 | 18.9 | 4,392,622 | -0.22% |
| 2026-05-14 | 18.81 | 19.05 | 18.71 | 18.94 | 5,035,735 | +0.86% |
| 2026-05-13 | 18.72 | 18.94 | 18.6 | 18.78 | 6,210,556 | +0.05% |