Ares Capital Corporation (ARCC) NASDAQ

18.97

-0.1(-0.52%)

Updated at June 02 04:00PM

Currency In USD

ARCC Historical Return

If you invested $1000 in Ares Capital Corporation (ARCC) 10 years ago, it would be worth $3,299.13 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,538.52, while $1000 invested 1 year ago would be worth $948.5. This corresponds to total returns of 229.91%, 53.85%, -5.15%, respectively, with annualized returns of 12.67%, 8.99%, -5.15%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ARCC Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	19	18.97	18.97	19.16	18.95	4.54M
June 01, 2026	18.99	19.07	19.07	19.19	18.94	4.91M
May 29, 2026	18.82	18.99	18.99	19.17	18.76	6.18M
May 28, 2026	18.83	18.81	18.81	18.99	18.77	4.3M
May 27, 2026	18.84	18.86	18.86	19.01	18.82	4.74M
May 26, 2026	18.67	18.82	18.82	18.93	18.65	3.92M
May 22, 2026	18.82	18.59	18.59	18.89	18.54	4.47M
May 21, 2026	18.69	18.74	18.74	18.85	18.63	3.19M
May 20, 2026	18.6	18.7	18.7	18.76	18.42	5.62M
May 19, 2026	18.73	18.57	18.57	18.81	18.55	4.4M
May 18, 2026	18.94	18.72	18.72	18.94	18.7	5.74M
May 15, 2026	18.89	18.9	18.9	19	18.77	4.37M
May 14, 2026	18.81	18.94	18.94	19.05	18.71	5.01M
May 13, 2026	18.72	18.78	18.78	18.94	18.6	5.09M
May 12, 2026	18.68	18.77	18.77	18.82	18.58	4.45M
May 11, 2026	18.91	18.68	18.68	18.97	18.66	6.19M
May 08, 2026	18.96	19.01	19.01	19.05	18.78	4.76M
May 07, 2026	19.04	18.96	18.96	19.1	18.77	5.65M
May 06, 2026	19.4	19.16	19.16	19.46	19.12	6.22M
May 05, 2026	19.18	19.35	19.35	19.42	18.98	4.31M
May 04, 2026	19.22	19.18	19.18	19.43	19.16	4.13M
May 01, 2026	19.25	19.25	19.25	19.43	19.19	5.76M
April 30, 2026	18.74	19.16	19.16	19.22	18.61	6.55M
April 29, 2026	18.86	18.67	18.67	18.92	18.52	9.47M
April 28, 2026	18.55	18.92	18.92	19.09	18.45	6.39M
April 27, 2026	18.78	18.61	18.61	18.85	18.52	7.1M
April 24, 2026	18.68	18.67	18.67	18.89	18.61	5.64M
April 23, 2026	19.12	18.62	18.62	19.12	18.6	6.37M
April 22, 2026	19.06	19.1	19.1	19.24	18.99	5.45M
April 21, 2026	19.16	18.96	18.96	19.31	18.86	6.49M
April 20, 2026	19.04	19.12	19.12	19.2	19.01	4.36M
April 17, 2026	18.89	19.09	19.09	19.24	18.89	5.81M
April 16, 2026	19	18.78	18.78	19.04	18.77	5.72M
April 15, 2026	18.69	18.97	18.97	19.02	18.69	7.61M
April 14, 2026	18.22	18.63	18.63	18.65	18.22	7.55M
April 13, 2026	18.04	18.19	18.19	18.2	17.9	5.66M
April 10, 2026	18.04	18.09	18.09	18.14	17.88	4.81M
April 09, 2026	18.07	18.01	18.01	18.14	17.88	7.24M
April 08, 2026	18.37	18.17	18.17	18.5	18.04	8.21M
April 07, 2026	18.23	18.05	18.05	18.31	17.98	7.14M
April 06, 2026	18.03	18.3	18.3	18.35	17.95	5.7M
April 02, 2026	17.56	18.09	18.09	18.11	17.5	6.66M
April 01, 2026	18.13	17.73	17.73	18.15	17.6	8.59M
March 31, 2026	18.03	18.02	18.02	18.15	17.7	9.92M
March 30, 2026	17.52	17.74	17.74	17.83	17.44	8.7M
March 27, 2026	17.83	17.45	17.45	17.89	17.4	8.29M
March 26, 2026	17.93	17.92	17.92	18.27	17.87	5.5M
March 25, 2026	18.08	18.06	18.06	18.25	17.82	7.38M
March 24, 2026	18.09	17.96	17.96	18.21	17.89	7.86M
March 23, 2026	18.09	18.28	18.28	18.42	17.98	6.52M
March 20, 2026	18.19	17.96	17.96	18.3	17.91	8.26M
March 19, 2026	18.12	18.19	18.19	18.37	18	6.94M
March 18, 2026	18.35	18.28	18.28	18.61	18.26	5.89M
March 17, 2026	17.95	18.44	18.44	18.47	17.95	6.85M
March 16, 2026	17.85	17.94	17.94	18.16	17.79	6.93M
March 13, 2026	17.68	17.86	17.86	17.95	17.59	9.22M
March 12, 2026	18.33	18.07	17.59	18.55	18.06	14.2M
March 11, 2026	18.49	18.49	18	18.7	18.3	8.51M
March 10, 2026	18.7	18.49	18	18.77	18.46	9.8M
March 09, 2026	18.55	18.69	18.19	18.72	18.31	10.99M