Ares Capital Corporation (ARCC)
NASDAQ: ARCC
· Real-Time Price · USD
22.65
-0.04 (-0.18%)
At close: Aug 14, 2025, 3:59 PM
22.70
0.22%
Pre-market: Aug 15, 2025, 07:12 AM EDT
ARCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 22.67 | 22.76 | 22.58 | 22.66 | 22.66 | -0.13% | 2,337,163 |
| 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 |
| Aug 7, 2025 | 22.56 | 22.60 | 22.29 | 22.39 | 22.39 | -0.27% | 3,408,900 |
| Aug 6, 2025 | 22.50 | 22.66 | 22.41 | 22.45 | 22.45 | -0.13% | 3,217,000 |
| Aug 5, 2025 | 22.40 | 22.54 | 22.17 | 22.48 | 22.48 | 0.36% | 2,811,800 |
| Aug 4, 2025 | 22.40 | 22.50 | 22.30 | 22.40 | 22.40 | 0.04% | 4,292,900 |
| Aug 1, 2025 | 22.54 | 22.54 | 22.19 | 22.39 | 22.39 | -1.06% | 3,221,419 |
| Jul 31, 2025 | 22.66 | 22.86 | 22.48 | 22.63 | 22.63 | 0.00% | 5,423,900 |
| Jul 30, 2025 | 22.64 | 22.94 | 22.53 | 22.63 | 22.63 | 0.40% | 3,996,227 |
| Jul 29, 2025 | 22.67 | 22.69 | 22.08 | 22.54 | 22.54 | -0.70% | 6,544,500 |
| Jul 28, 2025 | 23.09 | 23.12 | 22.66 | 22.70 | 22.70 | -1.77% | 4,077,500 |
| Jul 25, 2025 | 23.03 | 23.15 | 22.95 | 23.11 | 23.11 | 0.35% | 2,542,170 |
| Jul 24, 2025 | 23.06 | 23.16 | 23.01 | 23.03 | 23.03 | -0.17% | 2,378,424 |
| Jul 23, 2025 | 23.05 | 23.20 | 22.97 | 23.07 | 23.07 | 0.48% | 3,580,300 |
| Jul 22, 2025 | 22.87 | 23.04 | 22.80 | 22.96 | 22.96 | 0.61% | 2,514,948 |
| Jul 21, 2025 | 23.25 | 23.30 | 22.79 | 22.82 | 22.82 | -1.68% | 3,410,000 |
| Jul 18, 2025 | 23.34 | 23.42 | 23.17 | 23.21 | 23.21 | -0.17% | 2,475,129 |