Skip to main content
Ares Capital Corporation (ARCC)
NASDAQ: ARCC · Real-Time Price · USD
22.69
+0.22 (0.98%)
At close: Aug 13, 2025, 4:00 PM
22.75
+0.06 (0.26%)
After-hours: Aug 13, 2025, 7:58 PM EDT

Ares Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 202522.5022.7222.4322.6922.690.98%2,780,351
Aug 12, 202522.4522.6022.4022.4722.470.09%5,413,020
Aug 11, 202522.5822.6822.4522.4522.45-0.49%3,725,310
Aug 8, 202522.4022.5922.3622.5622.560.76%3,576,053
Aug 7, 202522.5622.6022.2922.3922.39-0.27%3,408,899
Aug 6, 202522.5022.6622.4122.4522.45-0.13%3,216,997
Aug 5, 202522.4022.5422.1722.4822.480.36%2,811,780
Aug 4, 202522.4022.5022.3022.4022.400.04%4,292,857
Aug 1, 202522.5422.5422.1922.3922.39-1.06%3,221,419
Jul 31, 202522.6622.8622.4822.6322.63-5,423,866
Jul 30, 202522.6422.9422.5322.6322.630.40%3,996,227
Jul 29, 202522.6722.6922.0822.5422.54-0.70%6,544,481
Jul 28, 202523.0923.1222.6622.7022.70-1.77%4,077,483
Jul 25, 202523.0323.1522.9523.1123.110.35%2,542,170
Jul 24, 202523.0623.1623.0123.0323.03-0.17%2,378,424
Jul 23, 202523.0523.2022.9723.0723.070.48%3,580,252
Jul 22, 202522.8723.0422.8022.9622.960.61%2,514,948
Jul 21, 202523.2523.3022.7922.8222.82-1.68%3,409,991
Jul 18, 202523.3423.4223.1723.2123.21-0.17%2,475,129
Jul 17, 202523.0423.2722.9923.2523.250.82%3,255,042
Jul 16, 202522.7523.0822.6223.0623.061.36%2,873,382
Jul 15, 202522.9223.0422.7422.7522.75-0.48%3,437,279
Jul 14, 202522.7922.8822.6922.8622.860.09%2,717,374
Jul 11, 202522.7022.9122.6822.8422.840.26%2,651,169
Jul 10, 202522.5222.8222.4822.7822.781.15%3,481,768
Jul 9, 202522.5022.5522.3822.5222.520.45%2,799,468
Jul 8, 202522.3522.5022.3522.4222.420.40%2,227,272
Jul 7, 202522.3522.4222.2022.3322.33-0.36%3,106,165
Jul 3, 202522.2622.4622.2522.4122.410.67%2,213,408
Jul 2, 202522.0622.2722.0622.2622.260.95%3,451,548
Jul 1, 202521.9622.1421.8822.0522.050.41%4,020,266
Jun 30, 202522.0122.0721.8621.9621.960.05%5,576,690
Jun 27, 202521.8322.0421.8021.9521.950.92%4,561,627
Jun 26, 202521.5621.9021.5021.7521.750.88%4,591,782
Jun 25, 202521.5421.6221.3721.5621.560.19%3,761,191
Jun 24, 202521.5721.7021.4821.5221.520.23%4,280,519
Jun 23, 202521.4821.5621.2021.4721.47-0.09%4,348,486
Jun 20, 202521.5421.6321.4221.4921.49-0.09%4,441,248
Jun 18, 202521.3121.5921.2621.5121.510.89%3,441,921
Jun 17, 202521.2421.3821.1721.3221.32-5,748,310
Jun 16, 202521.6521.7721.2521.3221.32-0.98%6,231,331
Jun 13, 202521.7621.7621.4821.5321.53-3.37%5,054,892
Jun 12, 202522.4022.4122.1722.2821.79-0.67%4,991,032
Jun 11, 202522.4522.5922.3222.4321.940.40%6,917,729
Jun 10, 202522.2422.3822.1822.3421.850.59%4,410,925
Jun 9, 202522.2522.3322.1322.2121.730.09%4,572,287
Jun 6, 202522.0522.2322.0322.1921.711.09%4,099,319
Jun 5, 202522.0022.0121.8721.9521.470.09%3,451,331
Jun 4, 202522.0022.0621.9221.9321.45-0.14%2,828,178
Jun 3, 202521.9522.0421.7821.9621.48-0.05%3,211,279