Education
About Us
Working with TipRanks
Follow Us
Ares Capital Corp (ARCC)
NASDAQ:ARCC
Time Period
1Y
Events
Historical Prices
Rows:
Jan 20, 2026
20.59
20.71
20.49
20.64
20.64
-1.24%
6,656,527
1.48
Jan 19, 2026
20.96
21.04
20.83
20.90
20.90
0.00%
0
0.00
Jan 16, 2026
20.96
21.04
20.83
20.90
20.90
-0.43%
4,714,838
1.00
Jan 15, 2026
20.88
21.00
20.82
20.99
20.99
+0.53%
4,320,852
0.91
Jan 14, 2026
20.50
20.89
20.41
20.88
20.88
+1.95%
3,347,175
0.70
Jan 13, 2026
20.52
20.60
20.40
20.48
20.48
-0.19%
4,779,770
0.99
Jan 12, 2026
20.56
20.67
20.44
20.52
20.52
-0.58%
3,761,704
0.76
Jan 09, 2026
20.77
20.89
20.62
20.64
20.64
-0.67%
3,657,947
0.71
Jan 08, 2026
20.18
20.84
20.13
20.78
20.78
+2.97%
4,786,253
0.92
Jan 07, 2026
20.62
20.66
20.15
20.18
20.18
-1.99%
5,427,946
1.04
Jan 06, 2026
20.73
20.78
20.47
20.59
20.59
-0.68%
4,141,143
0.79
Jan 05, 2026
20.46
20.83
20.45
20.73
20.73
+1.42%
4,812,975
0.92
Jan 02, 2026
20.24
20.57
20.09
20.44
20.44
+1.04%
4,377,082
0.83
Dec 31, 2025
20.31
20.41
20.22
20.23
20.23
-0.30%
4,228,303
0.79
Dec 30, 2025
20.21
20.39
20.13
20.29
20.29
+0.59%
6,401,301
1.19
Dec 29, 2025
20.20
20.38
20.10
20.17
20.17
-0.15%
6,888,987
1.29
Dec 26, 2025
19.99
20.26
19.99
20.20
20.20
+1.00%
3,871,721
0.72
Dec 24, 2025
19.90
20.03
19.87
20.00
20.00
+0.40%
2,567,779
0.48
Dec 23, 2025
19.91
20.03
19.87
19.92
19.92
+0.05%
4,876,209
0.90
Dec 22, 2025
19.99
20.01
19.79
19.91
19.91
-0.15%
5,849,619
1.08
Dec 19, 2025
20.14
20.16
19.84
19.94
19.94
-0.99%
9,059,521
1.70
Dec 18, 2025
20.23
20.30
20.05
20.14
20.14
-0.25%
5,372,699
1.00
Dec 17, 2025
20.14
20.34
20.08
20.19
20.19
+0.25%
5,400,220
1.01
Dec 16, 2025
20.26
20.36
20.02
20.14
20.14
-0.84%
4,887,291
0.91
Dec 15, 2025
20.46
20.54
20.00
20.31
20.31
-0.29%
7,910,624
1.48
Dec 12, 2025
20.95
21.07
20.77
20.85
20.37
+2.26%
5,654,140
1.05
Dec 11, 2025
21.08
21.10
20.87
20.87
20.39
+1.58%
4,512,029
0.83
Dec 10, 2025
20.95
21.07
20.89
21.03
20.54
+2.51%
4,208,546
0.78
Dec 09, 2025
21.02
21.06
20.90
21.00
20.52
+2.26%
3,788,837
0.70
Dec 08, 2025
21.02
21.13
20.93
21.02
20.54
+2.36%
2,761,208
0.51
Dec 05, 2025
20.92
21.09
20.87
21.02
20.54
+2.85%
3,714,653
0.69
Dec 04, 2025
20.82
20.95
20.78
20.92
20.44
+2.85%
3,084,517
0.57
Dec 03, 2025
20.70
20.85
20.62
20.82
20.34
+3.25%
3,660,765
0.68
Dec 02, 2025
20.68
20.73
20.54
20.64
20.16
+2.66%
3,084,157
0.57
Dec 01, 2025
20.55
20.77
20.51
20.58
20.11
+2.16%
3,593,664
0.67
Nov 28, 2025
20.55
20.67
20.55
20.62
20.14
+2.91%
1,719,395
0.32
Nov 26, 2025
20.38
20.62
20.37
20.51
20.04
+3.22%
3,382,962
0.63
Nov 25, 2025
20.15
20.37
20.13
20.34
19.87
+3.32%
5,608,948
1.05
Nov 24, 2025
19.86
20.18
19.75
20.15
19.69
+3.96%
4,606,511
0.87
Nov 21, 2025
19.53
19.99
19.45
19.84
19.38
+4.04%
5,038,145
0.96
Nov 20, 2025
19.63
19.85
19.44
19.52
19.07
+2.31%
4,539,553
0.86
Nov 19, 2025
19.60
19.75
19.45
19.53
19.08
+2.41%
3,464,992
0.66
Nov 18, 2025
19.52
19.65
19.38
19.52
19.07
+1.53%
9,235,694
1.79
Nov 17, 2025
20.19
20.25
19.66
19.68
19.23
-0.32%
5,697,736
1.11
Nov 14, 2025
20.18
20.32
20.07
20.21
19.74
+1.96%
2,682,092
0.53
Nov 13, 2025
20.38
20.53
20.16
20.29
19.82
+1.91%
3,388,052
0.66
Nov 12, 2025
20.32
20.51
20.30
20.38
19.91
+2.71%
2,499,155
0.49
Nov 11, 2025
20.29
20.42
20.23
20.31
19.84
+2.46%
2,688,609
0.53
Nov 10, 2025
20.31
20.37
20.07
20.29
19.82
+2.82%
3,981,389
0.78
Nov 07, 2025
20.00
20.20
19.85
20.20
19.73
+3.38%
3,629,599
0.71
Rows: