Education
About Us
Working with TipRanks
Follow Us
Ares Capital Corp (ARCC)
NASDAQ:ARCC
Time Period
1Y
Events
Historical Prices
Rows:
Mar 05, 2026
19.13
19.43
18.98
19.00
19.00
-0.68%
7,877,015
1.25
Mar 04, 2026
19.09
19.29
18.84
19.13
19.13
+0.95%
7,500,048
1.20
Mar 03, 2026
18.69
19.16
18.59
18.95
18.95
-0.16%
9,904,709
1.62
Mar 02, 2026
18.48
19.06
18.17
18.98
18.98
+1.93%
11,465,490
1.91
Feb 27, 2026
19.15
19.15
18.57
18.62
18.62
-3.42%
16,399,240
2.84
Feb 26, 2026
19.51
19.54
19.07
19.28
19.28
-1.18%
9,573,836
1.69
Feb 25, 2026
19.20
19.52
19.11
19.51
19.51
+1.72%
5,365,968
0.95
Feb 24, 2026
19.06
19.36
18.96
19.18
19.18
+0.68%
7,324,403
1.30
Feb 23, 2026
19.00
19.33
18.97
19.05
19.05
-0.52%
9,739,425
1.75
Feb 20, 2026
18.93
19.26
18.66
19.15
19.15
+1.06%
10,807,040
1.98
Feb 19, 2026
19.25
19.34
18.77
18.95
18.95
-2.37%
15,079,120
2.86
Feb 18, 2026
19.38
19.47
19.20
19.41
19.41
+0.57%
5,834,316
1.09
Feb 17, 2026
19.40
19.64
19.09
19.30
19.30
-0.36%
7,482,248
1.41
Feb 16, 2026
19.45
19.57
19.15
19.37
19.37
0.00%
0
0.00
Feb 13, 2026
19.45
19.57
19.15
19.37
19.37
-0.51%
6,080,655
1.15
Feb 12, 2026
19.88
20.02
19.46
19.47
19.47
-2.21%
7,486,291
1.43
Feb 11, 2026
20.01
20.11
19.75
19.91
19.91
+2.21%
5,026,156
0.97
Feb 10, 2026
19.55
20.03
19.46
19.96
19.96
+2.46%
6,812,190
1.33
Feb 09, 2026
19.32
19.48
19.02
19.48
19.48
+0.88%
6,650,750
1.31
Feb 06, 2026
19.02
19.41
18.94
19.31
19.31
+2.77%
6,788,755
1.34
Feb 05, 2026
19.44
19.50
18.76
18.79
18.79
-3.94%
14,033,690
2.87
Feb 04, 2026
19.50
19.60
19.17
19.56
19.56
+2.25%
10,937,290
2.28
Feb 03, 2026
19.49
19.52
19.07
19.13
19.13
-2.00%
11,396,730
2.44
Feb 02, 2026
19.87
19.89
19.14
19.52
19.52
-1.86%
12,170,310
2.68
Jan 30, 2026
20.11
20.12
19.87
19.89
19.89
-1.34%
6,350,866
1.40
Jan 29, 2026
20.20
20.28
20.06
20.16
20.16
-0.15%
4,393,224
0.97
Jan 28, 2026
20.24
20.49
20.17
20.19
20.19
-0.49%
4,830,117
1.06
Jan 27, 2026
20.35
20.60
20.27
20.29
20.29
-0.29%
6,289,510
1.37
Jan 26, 2026
20.73
20.75
20.24
20.35
20.35
-2.07%
7,863,078
1.74
Jan 23, 2026
20.91
20.95
20.69
20.78
20.78
-0.57%
3,244,857
0.72
Jan 22, 2026
21.00
21.14
20.87
20.90
20.90
-0.38%
4,571,358
1.01
Jan 21, 2026
20.68
21.00
20.66
20.98
20.98
+1.65%
5,558,338
1.23
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
Rows: