Ares Capital Corporation (ARCC)
21.27
0.16 (0.76%)
At close: Apr 28, 2025, 3:59 PM
21.20
-0.33%
After-hours: Apr 28, 2025, 04:15 PM EDT
Ares Capital Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 21.10 | 21.10 | 21.17 | 21.17 | 20.98 | 20.98 | 21.11 | 21.11 | n/a | 2,817,122 |
| Apr 24, 2025 | 20.71 | 20.71 | 21.16 | 21.16 | 20.70 | 20.70 | 21.10 | 21.10 | -0.05% | 3,622,809 |
| Apr 23, 2025 | 20.75 | 20.75 | 21.30 | 21.30 | 20.65 | 20.65 | 20.75 | 20.75 | -1.66% | 5,500,210 |
| Apr 22, 2025 | 20.10 | 20.10 | 20.48 | 20.48 | 20.10 | 20.10 | 20.40 | 20.40 | -1.69% | 3,130,702 |
| Apr 21, 2025 | 20.30 | 20.30 | 20.35 | 20.35 | 19.65 | 19.65 | 19.90 | 19.90 | -2.45% | 5,138,416 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.