Ares Capital Corp (ARCC)
NASDAQ:ARCC
Want to see ARCC full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
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
Mar 26, 2026
17.93
18.28
17.87
17.92
17.92
-0.78%
5,507,688
0.78
Mar 25, 2026
18.08
18.25
17.82
18.06
18.06
+0.56%
7,376,427
1.05
Mar 24, 2026
18.09
18.21
17.89
17.96
17.96
-1.75%
7,880,766
1.14
Mar 23, 2026
18.09
18.42
17.98
18.28
18.28
+1.78%
6,532,381
0.95
Mar 20, 2026
18.19
18.30
17.91
17.96
17.96
-1.26%
8,272,721
1.22
Mar 19, 2026
18.12
18.37
18.00
18.19
18.19
-0.49%
6,943,077
1.02
Mar 18, 2026
18.35
18.61
18.26
18.28
18.28
-0.87%
5,900,587
0.86
Mar 17, 2026
17.96
18.47
17.96
18.44
18.44
+2.79%
6,856,611
1.01
Mar 16, 2026
17.85
18.16
17.79
17.94
17.94
+0.45%
6,929,915
1.02
Mar 13, 2026
17.68
17.95
17.59
17.86
17.86
+1.53%
9,239,926
1.38
Mar 12, 2026
18.33
18.55
18.06
18.07
17.59
-2.27%
14,262,700
2.16
Mar 11, 2026
18.49
18.70
18.30
18.49
18.00
0.00%
8,534,023
1.30
Mar 10, 2026
18.70
18.77
18.46
18.49
18.00
-1.07%
9,833,168
1.52
Mar 09, 2026
18.55
18.72
18.31
18.69
18.19
-0.27%
11,025,720
1.73
Mar 06, 2026
18.91
18.95
18.61
18.74
18.24
-1.37%
10,568,630
1.69
Mar 05, 2026
19.13
19.43
18.98
19.00
18.50
-0.68%
7,877,015
1.27
Mar 04, 2026
19.09
19.29
18.84
19.13
18.62
+0.95%
7,500,048
1.22
Rows: