Ares Capital Corporation (ARCC)
21.51
-0.90 (-4.02%)
At close: Apr 03, 2025, 3:59 PM
21.40
-0.51%
After-hours: Apr 03, 2025, 07:58 PM EDT
Ares Capital Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 22.23 | 22.42 | 22.16 | 22.41 | 0.12 | 0.54% | 3,258,077 |
| Apr 1, 2025 | 22.12 | 22.32 | 22.03 | 22.29 | 0.13 | 0.59% | 6,766,800 |
| Mar 31, 2025 | 22.08 | 22.24 | 21.62 | 22.16 | 0.05 | 0.23% | 5,406,401 |
| Mar 28, 2025 | 22.35 | 22.56 | 21.90 | 22.11 | -0.25 | -1.12% | 5,013,400 |
| Mar 27, 2025 | 22.18 | 22.37 | 22.11 | 22.36 | 0.13 | 0.58% | 2,760,300 |
| Mar 26, 2025 | 22.35 | 22.37 | 22.15 | 22.23 | -0.08 | -0.36% | 2,531,949 |
| Mar 25, 2025 | 22.10 | 22.35 | 22.09 | 22.31 | 0.26 | 1.18% | 4,182,500 |
| Mar 24, 2025 | 21.93 | 22.07 | 21.81 | 22.05 | 0.29 | 1.33% | 4,280,500 |
| Mar 21, 2025 | 21.64 | 21.87 | 21.55 | 21.76 | 0.03 | 0.14% | 6,481,386 |
| Mar 20, 2025 | 21.70 | 21.87 | 21.60 | 21.73 | -0.02 | -0.09% | 4,608,716 |
| Mar 19, 2025 | 21.85 | 21.90 | 21.63 | 21.75 | -0.07 | -0.32% | 3,757,443 |
| Mar 18, 2025 | 21.70 | 21.83 | 21.62 | 21.82 | 0.17 | 0.79% | 4,303,800 |
| Mar 17, 2025 | 21.30 | 21.72 | 21.30 | 21.65 | 0.37 | 1.74% | 6,728,600 |
| Mar 14, 2025 | 21.03 | 21.31 | 21.03 | 21.28 | -0.16 | -0.75% | 5,266,518 |
| Mar 13, 2025 | 21.81 | 21.91 | 21.41 | 21.44 | -0.31 | -1.43% | 5,298,133 |
| Mar 12, 2025 | 22.03 | 22.16 | 21.63 | 21.75 | -0.11 | -0.50% | 6,110,319 |
| Mar 11, 2025 | 22.49 | 22.49 | 21.75 | 21.86 | -0.59 | -2.63% | 8,685,600 |
| Mar 10, 2025 | 22.78 | 22.91 | 22.33 | 22.45 | -0.56 | -2.43% | 5,618,900 |
| Mar 7, 2025 | 22.30 | 23.04 | 22.30 | 23.01 | 0.68 | 3.05% | 4,099,033 |
| Mar 6, 2025 | 22.50 | 22.61 | 22.29 | 22.33 | -0.30 | -1.33% | 4,706,939 |
| Mar 5, 2025 | 22.85 | 22.85 | 22.40 | 22.63 | -0.15 | -0.66% | 5,905,048 |
| Mar 4, 2025 | 23.10 | 23.10 | 22.72 | 22.78 | -0.45 | -1.94% | 5,519,108 |
| Mar 3, 2025 | 23.49 | 23.63 | 23.12 | 23.23 | -0.15 | -0.64% | 4,420,102 |
| Feb 28, 2025 | 23.12 | 23.43 | 23.06 | 23.38 | 0.26 | 1.12% | 3,866,000 |
| Feb 27, 2025 | 23.10 | 23.30 | 23.02 | 23.12 | 0.08 | 0.35% | 3,078,133 |
| Feb 26, 2025 | 23.20 | 23.35 | 22.96 | 23.04 | -0.11 | -0.48% | 3,419,214 |
| Feb 25, 2025 | 23.23 | 23.29 | 23.07 | 23.15 | -0.07 | -0.30% | 3,440,600 |
| Feb 24, 2025 | 23.35 | 23.38 | 23.06 | 23.22 | -0.06 | -0.26% | 3,434,312 |
| Feb 21, 2025 | 23.57 | 23.57 | 23.23 | 23.28 | -0.12 | -0.51% | 3,960,409 |
| Feb 20, 2025 | 23.50 | 23.50 | 23.29 | 23.40 | -0.07 | -0.30% | 3,292,100 |
| Feb 19, 2025 | 23.30 | 23.52 | 23.23 | 23.47 | 0.12 | 0.51% | 3,544,512 |
| Feb 18, 2025 | 23.32 | 23.41 | 23.24 | 23.35 | 0.08 | 0.34% | 3,661,529 |
| Feb 14, 2025 | 23.10 | 23.33 | 23.10 | 23.27 | 0.19 | 0.82% | 3,786,233 |
| Feb 13, 2025 | 22.95 | 23.10 | 22.90 | 23.08 | 0.17 | 0.74% | 2,947,600 |
| Feb 12, 2025 | 22.60 | 22.98 | 22.56 | 22.91 | 0.20 | 0.88% | 3,474,813 |
| Feb 11, 2025 | 22.87 | 22.89 | 22.66 | 22.71 | -0.16 | -0.70% | 4,460,922 |
| Feb 10, 2025 | 22.78 | 22.90 | 22.59 | 22.87 | 0.13 | 0.57% | 3,206,215 |
| Feb 7, 2025 | 22.73 | 22.88 | 22.60 | 22.74 | 0.01 | 0.04% | 3,692,323 |
| Feb 6, 2025 | 23.08 | 23.10 | 22.64 | 22.73 | -0.37 | -1.60% | 6,728,308 |
| Feb 5, 2025 | 23.49 | 23.58 | 22.46 | 23.10 | -0.71 | -2.98% | 14,378,511 |
| Feb 4, 2025 | 23.80 | 23.83 | 23.53 | 23.81 | 0.01 | 0.04% | 5,562,300 |
| Feb 3, 2025 | 23.25 | 23.84 | 23.18 | 23.80 | 0.13 | 0.55% | 5,557,100 |
| Jan 31, 2025 | 23.44 | 23.74 | 23.40 | 23.67 | 0.25 | 1.07% | 5,260,639 |
| Jan 30, 2025 | 23.33 | 23.49 | 23.25 | 23.42 | 0.24 | 1.04% | 3,345,900 |
| Jan 29, 2025 | 23.47 | 23.56 | 23.13 | 23.18 | -0.36 | -1.53% | 5,045,617 |
| Jan 28, 2025 | 23.30 | 23.55 | 23.30 | 23.54 | 0.24 | 1.03% | 4,659,200 |
| Jan 27, 2025 | 23.33 | 23.47 | 23.20 | 23.30 | -0.13 | -0.55% | 3,809,914 |
| Jan 24, 2025 | 23.38 | 23.53 | 23.37 | 23.43 | 0.05 | 0.21% | 2,646,719 |
| Jan 23, 2025 | 23.44 | 23.53 | 23.37 | 23.38 | 0.00 | 0.00% | 3,122,000 |
| Jan 22, 2025 | 23.37 | 23.47 | 23.21 | 23.38 | 0.01 | 0.04% | 4,783,634 |