Ares Capital Corporation (ARCC)
NASDAQ: ARCC
· Real-Time Price · USD
20.15
-0.24 (-1.18%)
At close: Oct 03, 2025, 3:59 PM
20.21
0.30%
After-hours: Oct 03, 2025, 07:55 PM EDT
ARCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 20.40 | 20.40 | 20.02 | 20.15 | 20.15 | -1.18% | 5,077,711 |
| Oct 2, 2025 | 20.13 | 20.43 | 20.09 | 20.39 | 20.39 | 1.29% | 6,330,600 |
| Oct 1, 2025 | 20.33 | 20.34 | 19.95 | 20.13 | 20.13 | -1.37% | 8,448,900 |
| Sep 30, 2025 | 20.44 | 20.54 | 20.06 | 20.41 | 20.41 | -0.15% | 8,394,500 |
| Sep 29, 2025 | 20.50 | 20.55 | 20.25 | 20.44 | 20.44 | -0.10% | 5,153,600 |
| Sep 26, 2025 | 20.56 | 20.70 | 20.39 | 20.46 | 20.46 | -0.49% | 4,188,700 |
| Sep 25, 2025 | 20.39 | 20.65 | 20.29 | 20.56 | 20.56 | 0.64% | 4,377,240 |
| Sep 24, 2025 | 20.72 | 20.76 | 20.34 | 20.43 | 20.43 | -1.59% | 6,646,300 |
| Sep 23, 2025 | 20.93 | 21.08 | 20.69 | 20.76 | 20.76 | -0.86% | 5,289,108 |
| Sep 22, 2025 | 21.42 | 21.46 | 20.93 | 20.94 | 20.94 | -2.88% | 5,253,200 |
| Sep 19, 2025 | 21.45 | 21.64 | 21.26 | 21.56 | 21.56 | 0.65% | 6,038,900 |
| Sep 18, 2025 | 21.06 | 21.45 | 20.95 | 21.42 | 21.42 | 1.56% | 6,223,838 |
| Sep 17, 2025 | 21.05 | 21.39 | 21.05 | 21.09 | 21.09 | -0.33% | 6,207,602 |
| Sep 16, 2025 | 21.34 | 21.34 | 21.02 | 21.16 | 21.16 | -0.70% | 5,880,221 |
| Sep 15, 2025 | 21.85 | 21.85 | 21.14 | 21.31 | 21.31 | -4.44% | 9,005,641 |
| Sep 12, 2025 | 22.43 | 22.50 | 22.22 | 22.30 | 21.82 | -0.45% | 4,940,135 |
| Sep 11, 2025 | 22.43 | 22.49 | 22.34 | 22.40 | 21.92 | 0.22% | 3,429,300 |
| Sep 10, 2025 | 22.25 | 22.42 | 22.20 | 22.35 | 21.87 | 0.49% | 2,850,709 |
| Sep 9, 2025 | 22.49 | 22.49 | 22.22 | 22.24 | 21.76 | -1.11% | 3,518,626 |
| Sep 8, 2025 | 22.47 | 22.51 | 22.31 | 22.49 | 22.01 | 0.22% | 3,154,920 |
Page 1 of 136