Ares Capital Corp (ARCC)
NASDAQ:ARCC
Time Period
1Y
Events
Historical Prices
Rows:
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
Mar 03, 2026
18.69
19.16
18.59
18.95
18.45
-0.16%
9,904,709
1.64
Mar 02, 2026
18.48
19.06
18.17
18.98
18.48
+1.93%
11,465,490
1.94
Feb 27, 2026
19.15
19.15
18.57
18.62
18.13
-3.42%
16,399,240
2.88
Feb 26, 2026
19.51
19.54
19.07
19.28
18.77
-1.18%
9,573,836
1.71
Feb 25, 2026
19.20
19.52
19.11
19.51
18.99
+1.72%
5,365,968
0.97
Feb 24, 2026
19.06
19.36
18.96
19.18
18.67
+0.68%
7,324,403
1.35
Feb 23, 2026
19.00
19.33
18.97
19.05
18.54
-0.53%
9,739,425
1.83
Feb 20, 2026
18.93
19.26
18.66
19.15
18.64
+1.06%
10,807,040
2.06
Feb 19, 2026
19.25
19.34
18.77
18.95
18.45
-2.37%
15,079,120
2.98
Feb 18, 2026
19.38
19.47
19.20
19.41
18.89
+0.57%
5,834,316
1.15
Feb 17, 2026
19.40
19.64
19.09
19.30
18.79
-0.36%
7,482,248
1.49
Feb 16, 2026
19.45
19.57
19.15
19.37
18.86
0.00%
0
0.00
Feb 13, 2026
19.45
19.57
19.15
19.37
18.86
-0.51%
6,080,655
1.19
Feb 12, 2026
19.88
20.02
19.46
19.47
18.95
-2.21%
7,486,291
1.47
Feb 11, 2026
20.01
20.11
19.75
19.91
19.38
-0.25%
5,026,156
1.00
Feb 10, 2026
19.55
20.03
19.46
19.96
19.43
+2.46%
6,812,190
1.36
Feb 09, 2026
19.32
19.48
19.02
19.48
18.96
+0.88%
6,650,750
1.35
Feb 06, 2026
19.02
19.41
18.94
19.31
18.80
+2.77%
6,788,755
1.40
Feb 05, 2026
19.44
19.50
18.76
18.79
18.29
-3.94%
14,033,690
2.98
Feb 04, 2026
19.50
19.60
19.17
19.56
19.04
+2.25%
10,946,670
2.39
Feb 03, 2026
19.49
19.52
19.07
19.13
18.62
-2.00%
11,396,730
2.54
Feb 02, 2026
19.87
19.89
19.14
19.52
19.00
-1.86%
12,170,310
2.80
Jan 30, 2026
20.11
20.12
19.87
19.89
19.36
-1.34%
6,350,866
1.47
Jan 29, 2026
20.20
20.28
20.06
20.16
19.62
-0.15%
4,393,224
1.02
Jan 28, 2026
20.24
20.49
20.17
20.19
19.65
-0.50%
4,830,117
1.12
Jan 27, 2026
20.35
20.60
20.27
20.29
19.75
-0.29%
6,289,510
1.46
Jan 26, 2026
20.73
20.75
20.24
20.35
19.81
-2.07%
7,863,078
1.85
Jan 23, 2026
20.91
20.95
20.69
20.78
20.23
-0.57%
3,250,214
0.76
Jan 22, 2026
21.00
21.14
20.87
20.90
20.34
-0.38%
4,571,358
1.06
Rows: