Ares Capital Corporation - ARCC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	19.51	19.51	19.51	19.63	19.4	9.44M
October 16, 2025	20.05	19.53	19.53	20.1	19.5	8.31M
October 15, 2025	20.01	20.05	20.05	20.21	19.85	6.47M
October 14, 2025	19.29	19.94	19.94	20	19.29	7.22M
October 13, 2025	18.99	19.49	19.49	19.5	18.98	7.44M
October 10, 2025	19.04	18.9	18.9	19.24	18.79	11.74M
October 09, 2025	19.6	19.1	19.1	19.66	19	14.74M
October 08, 2025	19.8	19.67	19.67	19.9	19.62	6.71M
October 07, 2025	20.14	19.86	19.86	20.14	19.73	7.79M
October 06, 2025	20.2	20.12	20.12	20.38	20.05	6.05M
October 03, 2025	20.4	20.15	20.15	20.4	20.02	5.09M
October 02, 2025	20.13	20.39	20.39	20.43	20.09	6.33M
October 01, 2025	20.33	20.13	20.13	20.34	19.95	8.45M
September 30, 2025	20.43	20.41	20.41	20.54	20.06	8.39M
September 29, 2025	20.5	20.44	20.44	20.55	20.25	5.15M
September 26, 2025	20.59	20.46	20.46	20.7	20.39	3.39M
September 25, 2025	20.39	20.56	20.56	20.65	20.29	4.03M
September 24, 2025	20.72	20.43	20.43	20.76	20.34	6.63M
September 23, 2025	20.93	20.76	20.76	21.07	20.69	5.25M
September 22, 2025	21.42	20.94	20.94	21.46	20.93	5.24M
September 19, 2025	21.45	21.56	21.56	21.64	21.26	4.74M
September 18, 2025	21.06	21.42	21.42	21.45	20.95	6.22M
September 17, 2025	21.05	21.08	21.08	21.39	21.05	5.99M
September 16, 2025	21.34	21.16	21.16	21.34	21.02	5.88M
September 15, 2025	21.85	21.31	21.31	21.85	21.14	9.01M
September 12, 2025	22.43	22.3	22.3	22.5	22.22	4.92M
September 11, 2025	22.43	22.4	22.4	22.49	22.34	3.43M
September 10, 2025	22.25	22.35	22.35	22.42	22.2	2.85M
September 09, 2025	22.49	22.24	22.24	22.49	22.22	3.5M
September 08, 2025	22.47	22.49	22.49	22.51	22.31	3.15M
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

Ares Capital Corporation (ARCC) NASDAQ