Ares Capital Corporation - ARCC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	22.46	22.44	22.44	22.47	22.3	3.4M
September 04, 2025	22.4	22.37	22.37	22.41	22.27	3.38M
September 03, 2025	22.33	22.32	22.32	22.37	22.23	2.77M
September 02, 2025	22.28	22.32	22.32	22.41	22.15	3.29M
August 29, 2025	22.26	22.4	22.4	22.42	22.26	2.34M
August 28, 2025	22.33	22.25	22.25	22.38	22.23	3.45M
August 27, 2025	22.23	22.31	22.31	22.38	22.2	2.04M
August 26, 2025	22.16	22.25	22.25	22.27	22.02	2.09M
August 25, 2025	22.33	22.08	22.08	22.35	22.08	3.21M
August 22, 2025	22.3	22.32	22.32	22.53	22.27	3.7M
August 21, 2025	22.32	22.26	22.26	22.35	22.18	2.56M
August 20, 2025	22.39	22.29	22.29	22.46	22.18	3.87M
August 19, 2025	22.51	22.39	22.39	22.62	22.36	3.1M
August 18, 2025	22.42	22.41	22.41	22.45	22.34	2.19M
August 15, 2025	22.7	22.41	22.41	22.76	22.41	3.31M
August 14, 2025	22.67	22.66	22.66	22.76	22.58	2.77M
August 13, 2025	22.5	22.69	22.69	22.72	22.43	2.78M
August 12, 2025	22.45	22.47	22.47	22.6	22.4	5.38M
August 11, 2025	22.58	22.45	22.45	22.68	22.45	3.73M
August 08, 2025	22.4	22.56	22.56	22.59	22.36	3.58M
August 07, 2025	22.56	22.39	22.39	22.6	22.29	3.41M
August 06, 2025	22.5	22.45	22.45	22.66	22.41	3.22M
August 05, 2025	22.4	22.48	22.48	22.54	22.17	2.81M
August 04, 2025	22.4	22.4	22.4	22.5	22.3	4.29M
August 01, 2025	22.54	22.39	22.39	22.54	22.19	3.22M
July 31, 2025	22.66	22.63	22.63	22.86	22.48	5.42M
July 30, 2025	22.64	22.63	22.63	22.94	22.53	4M
July 29, 2025	22.67	22.54	22.54	22.69	22.08	6.2M
July 28, 2025	23.09	22.7	22.7	23.12	22.66	4.08M
July 25, 2025	23.03	23.11	23.11	23.15	22.95	2.54M
July 24, 2025	23.09	23.03	23.03	23.16	23.01	2.34M
July 23, 2025	23.05	23.07	23.07	23.2	22.97	3.58M
July 22, 2025	22.87	22.96	22.96	23.04	22.8	2.51M
July 21, 2025	23.25	22.82	22.82	23.3	22.79	3.41M
July 18, 2025	23.34	23.21	23.21	23.42	23.17	2.48M
July 17, 2025	23.04	23.25	23.25	23.27	22.99	3.26M
July 16, 2025	22.75	23.06	23.06	23.08	22.62	2.87M
July 15, 2025	22.92	22.75	22.75	23.04	22.74	3.44M
July 14, 2025	22.79	22.86	22.86	22.88	22.69	2.72M
July 11, 2025	22.68	22.84	22.84	22.91	22.68	2.37M
July 10, 2025	22.52	22.78	22.78	22.82	22.48	3.48M
July 09, 2025	22.5	22.52	22.52	22.55	22.38	2.8M
July 08, 2025	22.35	22.42	22.42	22.5	22.35	2.23M
July 07, 2025	22.35	22.33	22.33	22.42	22.2	3.11M
July 03, 2025	22.26	22.41	22.41	22.46	22.25	2.21M
July 02, 2025	22.06	22.26	22.26	22.27	22.06	3.15M
July 01, 2025	21.96	22.05	22.05	22.14	21.88	4.02M
June 30, 2025	22.01	21.96	21.96	22.07	21.86	5.58M
June 27, 2025	21.83	21.95	21.95	22.04	21.8	4.56M
June 26, 2025	21.56	21.75	21.75	21.9	21.5	4.59M
June 25, 2025	21.54	21.56	21.56	21.62	21.37	3.76M
June 24, 2025	21.57	21.52	21.52	21.7	21.48	4.28M
June 23, 2025	21.48	21.47	21.47	21.56	21.2	4.35M
June 20, 2025	21.54	21.49	21.49	21.63	21.42	4.44M
June 18, 2025	21.31	21.51	21.51	21.59	21.26	3.43M
June 17, 2025	21.24	21.32	21.32	21.38	21.17	5.75M
June 16, 2025	21.65	21.32	21.32	21.77	21.25	6.23M
June 13, 2025	21.76	21.53	21.53	21.76	21.48	5.05M
June 12, 2025	22.4	22.28	21.8	22.41	22.17	4.99M
June 11, 2025	22.45	22.43	21.95	22.59	22.32	6.92M

Ares Capital Corporation (ARCC) NASDAQ