Ares Capital Corporation (ARCC)
NASDAQ: ARCC
· Real-Time Price · USD
22.44
0.07 (0.31%)
At close: Sep 05, 2025, 3:59 PM
22.44
0.00%
After-hours: Sep 05, 2025, 07:45 PM EDT
ARCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 22.46 | 22.47 | 22.30 | 22.44 | 22.44 | 0.31% | 3,395,440 |
| Sep 4, 2025 | 22.40 | 22.41 | 22.27 | 22.37 | 22.37 | 0.22% | 3,382,593 |
| Sep 3, 2025 | 22.33 | 22.37 | 22.23 | 22.32 | 22.32 | 0.00% | 2,794,500 |
| Sep 2, 2025 | 22.28 | 22.41 | 22.15 | 22.32 | 22.32 | -0.36% | 3,291,067 |
| Aug 29, 2025 | 22.26 | 22.42 | 22.26 | 22.40 | 22.40 | 0.67% | 2,343,832 |
| Aug 28, 2025 | 22.33 | 22.38 | 22.23 | 22.25 | 22.25 | -0.27% | 3,449,607 |
| Aug 27, 2025 | 22.23 | 22.38 | 22.20 | 22.31 | 22.31 | 0.27% | 2,042,114 |
| Aug 26, 2025 | 22.16 | 22.27 | 22.02 | 22.25 | 22.25 | 0.77% | 2,100,300 |
| Aug 25, 2025 | 22.33 | 22.35 | 22.08 | 22.08 | 22.08 | -1.08% | 3,208,608 |
| Aug 22, 2025 | 22.30 | 22.53 | 22.27 | 22.32 | 22.32 | 0.27% | 3,698,007 |
| Aug 21, 2025 | 22.32 | 22.35 | 22.18 | 22.26 | 22.26 | -0.13% | 2,562,331 |
| Aug 20, 2025 | 22.39 | 22.46 | 22.18 | 22.29 | 22.29 | -0.45% | 3,876,800 |
| Aug 19, 2025 | 22.51 | 22.62 | 22.36 | 22.39 | 22.39 | -0.09% | 3,095,325 |
| Aug 18, 2025 | 22.42 | 22.45 | 22.34 | 22.41 | 22.41 | 0.00% | 2,189,122 |
| Aug 15, 2025 | 22.70 | 22.76 | 22.41 | 22.41 | 22.41 | -1.10% | 3,311,635 |
| Aug 14, 2025 | 22.67 | 22.76 | 22.58 | 22.66 | 22.66 | -0.13% | 2,772,618 |
| Aug 13, 2025 | 22.50 | 22.72 | 22.43 | 22.69 | 22.69 | 0.98% | 2,783,700 |
| Aug 12, 2025 | 22.45 | 22.60 | 22.40 | 22.47 | 22.47 | 0.09% | 5,413,020 |
| Aug 11, 2025 | 22.58 | 22.68 | 22.45 | 22.45 | 22.45 | -0.49% | 3,725,310 |
| Aug 8, 2025 | 22.40 | 22.59 | 22.36 | 22.56 | 22.56 | 0.76% | 3,576,100 |