Ares Capital Corporation (ARCC)
NASDAQ: ARCC
· Real-Time Price · USD
20.46
-0.10 (-0.49%)
At close: Sep 26, 2025, 3:59 PM
20.49
0.15%
After-hours: Sep 26, 2025, 07:54 PM EDT
ARCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 20.56 | 20.70 | 20.39 | 20.46 | 20.46 | -0.49% | 4,182,424 |
| Sep 25, 2025 | 20.39 | 20.65 | 20.29 | 20.56 | 20.56 | 0.64% | 4,377,240 |
| Sep 24, 2025 | 20.72 | 20.76 | 20.34 | 20.43 | 20.43 | -1.59% | 6,646,300 |
| Sep 23, 2025 | 20.93 | 21.08 | 20.69 | 20.76 | 20.76 | -0.86% | 5,289,108 |
| Sep 22, 2025 | 21.42 | 21.46 | 20.93 | 20.94 | 20.94 | -2.88% | 5,253,200 |
| Sep 19, 2025 | 21.45 | 21.64 | 21.26 | 21.56 | 21.56 | 0.65% | 6,038,900 |
| Sep 18, 2025 | 21.06 | 21.45 | 20.95 | 21.42 | 21.42 | 1.56% | 6,223,838 |
| Sep 17, 2025 | 21.05 | 21.39 | 21.05 | 21.09 | 21.09 | -0.33% | 6,207,602 |
| Sep 16, 2025 | 21.34 | 21.34 | 21.02 | 21.16 | 21.16 | -0.70% | 5,880,221 |
| Sep 15, 2025 | 21.85 | 21.85 | 21.14 | 21.31 | 21.31 | -4.44% | 9,005,641 |
| Sep 12, 2025 | 22.43 | 22.50 | 22.22 | 22.30 | 21.82 | -0.45% | 4,940,135 |
| Sep 11, 2025 | 22.43 | 22.49 | 22.34 | 22.40 | 21.92 | 0.22% | 3,429,300 |
| Sep 10, 2025 | 22.25 | 22.42 | 22.20 | 22.35 | 21.87 | 0.49% | 2,850,709 |
| Sep 9, 2025 | 22.49 | 22.49 | 22.22 | 22.24 | 21.76 | -1.11% | 3,518,626 |
| Sep 8, 2025 | 22.47 | 22.51 | 22.31 | 22.49 | 22.01 | 0.22% | 3,154,920 |
| Sep 5, 2025 | 22.46 | 22.47 | 22.30 | 22.44 | 21.96 | 0.31% | 3,405,300 |
| Sep 4, 2025 | 22.40 | 22.41 | 22.27 | 22.37 | 21.89 | 0.22% | 3,382,593 |
| Sep 3, 2025 | 22.33 | 22.37 | 22.23 | 22.32 | 21.84 | 0.00% | 2,794,500 |
| Sep 2, 2025 | 22.28 | 22.41 | 22.15 | 22.32 | 21.84 | -0.36% | 3,291,067 |
| Aug 29, 2025 | 22.26 | 22.42 | 22.26 | 22.40 | 21.92 | 0.67% | 2,343,832 |