Ares Capital (ARCC)
NASDAQ:ARCC
Want to see ARCC full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
Jun 05, 2026
18.94
18.98
18.69
18.79
18.79
-0.58%
4,402,798
0.69
Jun 04, 2026
18.74
18.96
18.74
18.90
18.90
+1.18%
5,024,625
0.77
Jun 03, 2026
18.81
18.95
18.55
18.68
18.68
-1.53%
7,104,908
1.09
Jun 02, 2026
19.00
19.16
18.95
18.97
18.97
-0.52%
5,562,094
0.85
Jun 01, 2026
18.99
19.19
18.94
19.07
19.07
+0.42%
4,912,953
0.74
May 29, 2026
18.82
19.17
18.76
18.99
18.99
+0.96%
6,208,360
0.93
May 28, 2026
18.83
18.99
18.77
18.81
18.81
-0.27%
4,758,252
0.69
May 27, 2026
18.84
19.01
18.82
18.86
18.86
+0.21%
4,744,872
0.68
May 26, 2026
18.67
18.93
18.65
18.82
18.82
+1.24%
3,929,699
0.56
May 22, 2026
18.82
18.89
18.54
18.59
18.59
-0.80%
4,525,052
0.64
May 21, 2026
18.69
18.85
18.63
18.74
18.74
+0.21%
3,208,067
0.45
May 20, 2026
18.60
18.76
18.42
18.70
18.70
+0.70%
5,623,300
0.78
May 19, 2026
18.73
18.81
18.55
18.57
18.57
-0.80%
4,403,635
0.60
May 18, 2026
18.94
18.94
18.70
18.72
18.72
-0.95%
5,750,084
0.78
May 15, 2026
18.89
19.00
18.77
18.90
18.90
-0.21%
4,392,622
0.59
May 14, 2026
18.81
19.05
18.71
18.94
18.94
+0.85%
5,035,735
0.68
May 13, 2026
18.72
18.94
18.60
18.78
18.78
+0.05%
6,210,556
0.84
May 12, 2026
18.68
18.82
18.58
18.77
18.77
+0.48%
4,454,096
0.60
May 11, 2026
18.91
18.97
18.66
18.68
18.68
-1.74%
6,195,661
0.84
May 08, 2026
18.96
19.05
18.78
19.01
19.01
+0.26%
4,777,720
0.64
May 07, 2026
19.04
19.10
18.77
18.96
18.96
-1.04%
5,661,856
0.76
May 06, 2026
19.40
19.46
19.12
19.16
19.16
-0.98%
6,236,460
0.84
May 05, 2026
19.18
19.42
18.98
19.35
19.35
+0.89%
4,370,707
0.58
May 04, 2026
19.22
19.43
19.16
19.18
19.18
-0.36%
4,139,883
0.54
May 01, 2026
19.25
19.43
19.19
19.25
19.25
+0.47%
5,771,148
0.74
Apr 30, 2026
18.74
19.22
18.61
19.16
19.16
+2.62%
6,570,402
0.83
Apr 29, 2026
18.86
18.92
18.53
18.67
18.67
-1.32%
9,469,217
1.21
Apr 28, 2026
18.55
19.09
18.45
18.92
18.92
+1.67%
6,413,481
0.82
Apr 27, 2026
18.78
18.85
18.52
18.61
18.61
-0.32%
7,124,034
0.92
Apr 24, 2026
18.68
18.89
18.61
18.67
18.67
+0.27%
5,859,895
0.75
Apr 23, 2026
19.12
19.12
18.60
18.62
18.62
-2.51%
6,400,175
0.82
Apr 22, 2026
19.06
19.24
18.99
19.10
19.10
+0.74%
5,454,825
0.70
Apr 21, 2026
19.16
19.31
18.86
18.96
18.96
-0.84%
6,497,062
0.84
Apr 20, 2026
19.04
19.20
19.01
19.12
19.12
+0.16%
4,360,840
0.56
Apr 17, 2026
18.89
19.24
18.89
19.09
19.09
+1.65%
5,829,553
0.75
Apr 16, 2026
19.00
19.04
18.77
18.78
18.78
-1.00%
5,727,674
0.75
Apr 15, 2026
18.69
19.03
18.69
18.97
18.97
+1.83%
7,619,742
1.00
Apr 14, 2026
18.22
18.65
18.22
18.63
18.63
+2.42%
7,570,547
1.00
Apr 13, 2026
18.04
18.20
17.90
18.19
18.19
+0.55%
5,680,304
0.75
Apr 10, 2026
18.04
18.14
17.88
18.09
18.09
+0.44%
4,841,481
0.64
Apr 09, 2026
18.07
18.14
17.88
18.01
18.01
-0.88%
7,266,493
0.97
Apr 08, 2026
18.37
18.50
18.04
18.17
18.17
+0.66%
8,224,404
1.11
Apr 07, 2026
18.23
18.31
17.98
18.05
18.05
-1.37%
7,138,342
0.97
Apr 06, 2026
18.03
18.35
17.95
18.30
18.30
+1.16%
5,731,562
0.78
Apr 03, 2026
17.56
18.11
17.50
18.09
18.09
0.00%
0
0.00
Apr 02, 2026
17.56
18.11
17.50
18.09
18.09
+2.03%
6,670,451
0.90
Apr 01, 2026
18.13
18.15
17.60
17.73
17.73
-1.61%
8,605,426
1.17
Mar 31, 2026
18.03
18.15
17.70
18.02
18.02
+1.58%
9,936,603
1.38
Mar 30, 2026
17.52
17.83
17.44
17.74
17.74
+1.66%
8,725,570
1.23
Mar 27, 2026
17.83
17.89
17.40
17.45
17.45
-2.62%
8,304,947
1.17
Rows: