Ares Capital Corporation ARCC
NASDAQ · United States · Finance
$19.10-0.26 (-1.34%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $19.10 | -1.34% | $19.40 | $19.43 | $19.10 | 5.85M |
| 2026-09-29 | $19.36 | +1.20% | $19.17 | $19.48 | $19.13 | 4.64M |
| 2026-09-28 | $19.13 | -0.36% | $19.19 | $19.23 | $19.03 | 3.99M |
| 2026-09-25 | $19.20 | +0.37% | $19.16 | $19.22 | $19.01 | 3.85M |
| 2026-09-24 | $19.13 | -0.10% | $19.20 | $19.20 | $18.95 | 4.64M |
| 2026-09-23 | $19.15 | -1.08% | $19.37 | $19.37 | $19.14 | 5.48M |
| 2026-09-22 | $19.36 | -0.41% | $19.50 | $19.52 | $19.34 | 4.15M |
| 2026-09-21 | $19.44 | +0.21% | $19.45 | $19.59 | $19.40 | 5.40M |
| 2026-09-18 | $19.40 | -1.27% | $19.64 | $19.64 | $19.33 | 4.87M |
| 2026-09-17 | $19.65 | +1.45% | $19.50 | $19.83 | $19.50 | 5.33M |
| 2026-09-16 | $19.37 | 0.00% | $19.35 | $19.56 | $19.20 | 5.13M |
| 2026-09-15 | $19.37 | -2.17% | $19.33 | $19.46 | $19.30 | 4.03M |
| 2026-09-14 | $19.80 | +0.30% | $19.75 | $19.90 | $19.71 | 6.17M |
| 2026-09-11 | $19.74 | +0.30% | $19.78 | $19.86 | $19.67 | 4.32M |
| 2026-09-10 | $19.68 | +0.10% | $19.66 | $19.74 | $19.51 | 4.31M |
| 2026-09-09 | $19.66 | -0.20% | $19.70 | $19.77 | $19.55 | 3.77M |
| 2026-09-08 | $19.70 | -1.70% | $20.05 | $20.12 | $19.67 | 6.63M |
| 2026-09-04 | $20.04 | +0.15% | $19.96 | $20.12 | $19.94 | 2.53M |
| 2026-09-03 | $20.01 | -0.05% | $20.16 | $20.20 | $19.89 | 3.96M |
| 2026-09-02 | $20.02 | +0.55% | $19.95 | $20.06 | $19.91 | 3.78M |
| 2026-09-01 | $19.91 | -0.80% | $20.03 | $20.12 | $19.88 | 5.69M |
| 2026-08-31 | $20.07 | +0.60% | $20.00 | $20.23 | $19.99 | 4.83M |
| 2026-08-28 | $19.95 | +0.35% | $19.88 | $19.98 | $19.84 | 4.04M |
| 2026-08-27 | $19.88 | -0.10% | $19.92 | $20.00 | $19.85 | 3.80M |
| 2026-08-26 | $19.90 | -0.15% | $19.93 | $20.00 | $19.89 | 2.09M |
| 2026-08-25 | $19.93 | -0.60% | $20.08 | $20.08 | $19.86 | 2.91M |
| 2026-08-24 | $20.05 | +0.65% | $19.95 | $20.07 | $19.83 | 3.15M |
| 2026-08-21 | $19.92 | +0.71% | $19.81 | $20.04 | $19.80 | 3.32M |
| 2026-08-20 | $19.78 | -0.10% | $19.80 | $19.92 | $19.73 | 3.03M |
| 2026-08-19 | $19.80 | +0.66% | $19.79 | $19.95 | $19.76 | 2.89M |
| 2026-08-18 | $19.67 | +0.15% | $19.66 | $19.75 | $19.59 | 2.68M |
| 2026-08-17 | $19.64 | -1.16% | $19.90 | $19.90 | $19.57 | 3.35M |
| 2026-08-14 | $19.87 | -1.58% | $20.08 | $20.15 | $19.85 | 3.99M |
| 2026-08-13 | $20.19 | +1.61% | $19.94 | $20.23 | $19.90 | 5.59M |
| 2026-08-12 | $19.87 | -0.50% | $19.97 | $19.98 | $19.74 | 3.68M |
| 2026-08-11 | $19.97 | -0.05% | $19.97 | $20.14 | $19.87 | 4.56M |
| 2026-08-10 | $19.98 | -0.15% | $19.88 | $20.00 | $19.74 | 4.83M |
| 2026-08-07 | $20.01 | +1.99% | $19.60 | $20.03 | $19.56 | 5.87M |
| 2026-08-06 | $19.62 | +1.55% | $19.40 | $19.69 | $19.37 | 4.23M |
| 2026-08-05 | $19.32 | -1.68% | $19.62 | $19.64 | $19.21 | 3.63M |
| 2026-08-04 | $19.65 | +2.50% | $19.20 | $19.72 | $19.12 | 6.83M |
| 2026-08-03 | $19.17 | +2.19% | $18.88 | $19.20 | $18.87 | 4.66M |
| 2026-07-31 | $18.76 | -0.37% | $18.82 | $18.89 | $18.71 | 3.93M |
| 2026-07-30 | $18.83 | +0.64% | $18.71 | $18.87 | $18.45 | 5.26M |
| 2026-07-29 | $18.71 | -1.73% | $19.10 | $19.13 | $18.68 | 4.42M |
| 2026-07-28 | $19.04 | +0.79% | $18.98 | $19.13 | $18.94 | 5.96M |
| 2026-07-27 | $18.89 | +0.59% | $18.86 | $19.06 | $18.83 | 5.02M |
| 2026-07-24 | $18.78 | +0.91% | $18.69 | $18.86 | $18.65 | 2.88M |
| 2026-07-23 | $18.61 | -1.33% | $18.85 | $18.86 | $18.53 | 3.88M |
| 2026-07-22 | $18.86 | -0.47% | $18.95 | $19.03 | $18.80 | 2.58M |
| 2026-07-21 | $18.95 | -0.16% | $18.93 | $19.18 | $18.88 | 5.18M |
| 2026-07-20 | $18.98 | -0.99% | $19.15 | $19.18 | $18.85 | 4.17M |
| 2026-07-17 | $19.17 | -0.21% | $19.20 | $19.33 | $19.08 | 6.79M |
| 2026-07-16 | $19.21 | +1.53% | $18.92 | $19.25 | $18.88 | 4.50M |
| 2026-07-15 | $18.92 | +0.69% | $18.88 | $19.13 | $18.88 | 5.72M |
| 2026-07-14 | $18.79 | +0.80% | $18.74 | $18.86 | $18.68 | 3.26M |
| 2026-07-13 | $18.64 | -0.75% | $18.86 | $18.99 | $18.63 | 4.04M |
| 2026-07-10 | $18.78 | +2.01% | $18.44 | $18.88 | $18.44 | 4.17M |
| 2026-07-09 | $18.41 | +0.16% | $18.40 | $18.57 | $18.27 | 4.79M |
| 2026-07-08 | $18.38 | -0.49% | $18.44 | $18.50 | $18.25 | 4.91M |
| 2026-07-07 | $18.47 | -0.48% | $18.65 | $18.83 | $18.46 | 4.54M |
| 2026-07-06 | $18.56 | -0.91% | $18.73 | $18.89 | $18.53 | 4.42M |
| 2026-07-02 | $18.73 | +0.38% | $18.71 | $18.85 | $18.49 | 3.52M |
| 2026-07-01 | $18.66 | +0.70% | $18.52 | $18.85 | $18.52 | 6.48M |
| 2026-06-30 | $18.53 | +0.11% | $18.51 | $18.67 | $18.50 | 8.00M |
| 2026-06-29 | $18.51 | +1.76% | $18.22 | $18.54 | $18.22 | 6.91M |
| 2026-06-26 | $18.19 | +1.11% | $17.93 | $18.25 | $17.93 | 3.88M |
| 2026-06-25 | $17.99 | +0.78% | $17.93 | $18.05 | $17.82 | 3.80M |
| 2026-06-24 | $17.85 | -0.22% | $17.90 | $18.06 | $17.79 | 5.78M |
| 2026-06-23 | $17.89 | +0.28% | $17.77 | $18.00 | $17.72 | 6.26M |
| 2026-06-22 | $17.84 | -1.05% | $18.06 | $18.21 | $17.83 | 6.84M |
| 2026-06-18 | $18.03 | -0.39% | $18.08 | $18.30 | $17.99 | 6.90M |
| 2026-06-17 | $18.10 | -2.79% | $18.60 | $18.62 | $18.10 | 5.90M |
| 2026-06-16 | $18.62 | 0.00% | $18.65 | $18.79 | $18.54 | 4.73M |
| 2026-06-15 | $18.62 | -3.32% | $18.85 | $18.93 | $18.61 | 6.67M |
| 2026-06-12 | $19.26 | +1.00% | $19.08 | $19.28 | $19.02 | 5.04M |
| 2026-06-11 | $19.07 | +0.16% | $19.04 | $19.16 | $18.95 | 5.26M |
| 2026-06-10 | $19.04 | +0.05% | $19.01 | $19.23 | $18.96 | 3.67M |
| 2026-06-09 | $19.03 | +1.39% | $18.84 | $19.08 | $18.84 | 4.78M |
| 2026-06-08 | $18.77 | -0.11% | $18.81 | $18.91 | $18.57 | 4.62M |
| 2026-06-05 | $18.79 | -0.58% | $18.94 | $18.98 | $18.69 | 4.40M |
| 2026-06-04 | $18.90 | +1.18% | $18.74 | $18.96 | $18.74 | 5.03M |
| 2026-06-03 | $18.68 | -1.53% | $18.81 | $18.95 | $18.55 | 7.10M |
| 2026-06-02 | $18.97 | -0.52% | $19.00 | $19.16 | $18.95 | 5.56M |
| 2026-06-01 | $19.07 | +0.42% | $18.99 | $19.19 | $18.94 | 4.92M |
| 2026-05-29 | $18.99 | +0.96% | $18.82 | $19.17 | $18.76 | 6.21M |
| 2026-05-28 | $18.81 | -0.27% | $18.83 | $18.99 | $18.77 | 4.76M |
| 2026-05-27 | $18.86 | +0.21% | $18.84 | $19.01 | $18.82 | 4.74M |
| 2026-05-26 | $18.82 | +1.24% | $18.67 | $18.93 | $18.65 | 3.93M |
| 2026-05-22 | $18.59 | -0.80% | $18.82 | $18.89 | $18.54 | 4.53M |