Education
About Us
Working with TipRanks
Follow Us
Ares Capital Corp (ARCC)
NASDAQ:ARCC
Time Period
1Y
Events
Historical Prices
Rows:
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
Nov 06, 2025
20.29
20.45
19.98
20.00
19.54
+0.45%
4,868,252
0.95
Nov 05, 2025
20.27
20.44
19.99
20.38
19.91
+2.91%
3,189,460
0.62
Nov 04, 2025
20.35
20.49
20.09
20.27
19.80
+1.65%
4,948,773
0.97
Nov 03, 2025
20.30
20.44
20.10
20.41
19.94
+2.66%
3,253,869
0.64
Oct 31, 2025
20.15
20.50
20.03
20.35
19.88
+3.37%
4,612,683
0.91
Oct 30, 2025
20.61
20.65
20.14
20.15
19.69
+0.07%
6,408,005
1.27
Oct 29, 2025
20.50
20.84
20.38
20.61
20.14
+2.56%
4,438,002
0.88
Oct 28, 2025
20.50
20.76
20.24
20.57
20.10
+3.62%
6,596,408
1.32
Oct 27, 2025
20.10
20.35
20.08
20.32
19.85
+3.58%
6,749,882
1.35
Oct 24, 2025
20.10
20.23
20.02
20.08
19.62
+3.08%
3,792,309
0.76
Oct 23, 2025
19.91
20.13
19.85
19.94
19.48
+2.26%
3,786,819
0.76
Oct 22, 2025
19.89
20.01
19.79
19.96
19.50
+2.62%
4,099,276
0.83
Oct 21, 2025
19.52
19.96
19.51
19.91
19.45
+3.98%
5,076,829
1.03
Oct 20, 2025
19.55
19.63
19.42
19.60
19.15
+2.83%
5,654,631
1.16
Oct 17, 2025
19.51
19.63
19.40
19.51
19.06
+2.25%
9,521,530
1.99
Rows: