Ares Capital (ARCC)
NASDAQ:ARCC
Want to see ARCC full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
Jun 26, 2026
17.93
18.25
17.93
18.19
18.19
+1.11%
3,876,641
0.69
Jun 25, 2026
17.93
18.05
17.82
17.99
17.99
+0.78%
3,809,136
0.67
Jun 24, 2026
17.90
18.06
17.79
17.85
17.85
-0.22%
5,781,668
1.01
Jun 23, 2026
17.77
18.00
17.72
17.89
17.89
+0.28%
6,263,712
1.09
Jun 22, 2026
18.06
18.21
17.83
17.84
17.84
-1.05%
6,835,900
1.19
Jun 18, 2026
18.08
18.30
17.99
18.03
18.03
-0.39%
6,896,415
1.20
Jun 17, 2026
18.60
18.62
18.10
18.10
18.10
-2.79%
5,899,968
1.02
Jun 16, 2026
18.65
18.79
18.54
18.62
18.62
0.00%
4,723,556
0.81
Jun 15, 2026
18.85
18.93
18.61
18.62
18.62
-0.85%
6,667,385
1.15
Jun 12, 2026
19.08
19.28
19.02
19.26
18.78
+1.00%
5,071,246
0.87
Jun 11, 2026
19.04
19.16
18.95
19.07
18.59
+0.16%
5,260,742
0.90
Jun 10, 2026
19.01
19.23
18.96
19.04
18.57
+0.05%
3,673,050
0.62
Jun 09, 2026
18.84
19.08
18.84
19.03
18.56
+1.38%
4,776,924
0.78
Jun 08, 2026
18.81
18.91
18.57
18.77
18.30
-0.10%
4,617,048
0.75
Jun 05, 2026
18.94
18.98
18.69
18.79
18.32
-0.58%
4,402,798
0.71
Jun 04, 2026
18.74
18.96
18.74
18.90
18.43
+1.17%
5,027,231
0.79
Jun 03, 2026
18.81
18.95
18.55
18.68
18.21
-1.53%
7,104,908
1.11
Jun 02, 2026
19.00
19.16
18.95
18.97
18.50
-0.52%
5,562,094
0.87
Jun 01, 2026
18.99
19.19
18.94
19.07
18.59
+0.42%
4,917,947
0.76
May 29, 2026
18.82
19.17
18.76
18.99
18.52
+0.95%
6,208,360
0.95
May 28, 2026
18.83
18.99
18.77
18.81
18.34
-0.26%
4,758,252
0.72
May 27, 2026
18.84
19.01
18.82
18.86
18.39
+0.21%
4,744,872
0.70
May 26, 2026
18.67
18.93
18.65
18.82
18.35
+1.24%
3,929,699
0.57
May 25, 2026
18.82
18.89
18.54
18.59
18.13
0.00%
0
0.00
May 22, 2026
18.82
18.89
18.54
18.59
18.13
-0.80%
4,525,052
0.64
May 21, 2026
18.69
18.85
18.63
18.74
18.27
+0.21%
3,208,067
0.45
May 20, 2026
18.60
18.76
18.42
18.70
18.23
+0.70%
5,623,300
0.78
May 19, 2026
18.73
18.81
18.55
18.57
18.11
-0.80%
4,403,635
0.60
May 18, 2026
18.94
18.94
18.70
18.72
18.25
-0.95%
5,750,084
0.78
May 15, 2026
18.89
19.00
18.77
18.90
18.43
-0.21%
4,392,622
0.59
May 14, 2026
18.81
19.05
18.71
18.94
18.47
+0.85%
5,035,735
0.68
May 13, 2026
18.72
18.94
18.60
18.78
18.31
+0.05%
6,210,556
0.84
May 12, 2026
18.68
18.82
18.58
18.77
18.30
+0.48%
4,454,096
0.60
May 11, 2026
18.91
18.97
18.66
18.68
18.21
-1.74%
6,203,490
0.84
May 08, 2026
18.96
19.05
18.78
19.01
18.54
+0.27%
4,777,720
0.64
May 07, 2026
19.04
19.10
18.77
18.96
18.49
-1.04%
5,661,856
0.76
May 06, 2026
19.40
19.46
19.12
19.16
18.68
-0.98%
6,236,460
0.84
May 05, 2026
19.18
19.42
18.98
19.35
18.87
+0.89%
4,370,707
0.57
May 04, 2026
19.22
19.43
19.16
19.18
18.70
-0.37%
4,139,882
0.54
May 01, 2026
19.25
19.43
19.19
19.25
18.77
+0.47%
5,771,148
0.74
Apr 30, 2026
18.74
19.22
18.61
19.16
18.68
+2.63%
6,570,402
0.83
Apr 29, 2026
18.86
18.92
18.53
18.67
18.20
-1.32%
9,483,501
1.21
Apr 28, 2026
18.55
19.09
18.45
18.92
18.45
+1.66%
6,413,481
0.82
Apr 27, 2026
18.78
18.85
18.52
18.61
18.15
-0.32%
7,124,034
0.92
Apr 24, 2026
18.68
18.89
18.61
18.67
18.20
+0.27%
5,859,895
0.75
Apr 23, 2026
19.12
19.12
18.60
18.62
18.16
-2.51%
6,400,175
0.82
Apr 22, 2026
19.06
19.24
18.99
19.10
18.62
+0.74%
5,454,825
0.70
Apr 21, 2026
19.16
19.31
18.86
18.96
18.49
-0.84%
6,497,062
0.84
Apr 20, 2026
19.04
19.20
19.01
19.12
18.64
+0.16%
4,360,840
0.56
Apr 17, 2026
18.89
19.24
18.89
19.09
18.61
+1.65%
5,829,553
0.75
Rows: