Ares Capital Corporation (ARCC) NASDAQ

Currency In USD

ARCC Historical Return

If you invested $1000 in Ares Capital Corporation (ARCC) 10 years ago, it would be worth $3,121.46 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,467.92, while $1000 invested 1 year ago would be worth $900.19. This corresponds to total returns of 212.15%, 46.79%, -9.98%, respectively, with annualized returns of 12.05%, 7.97%, -9.98%.

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
July 31, 2026	18.82	18.76	18.76	18.89	18.71	3.93M
July 30, 2026	18.71	18.83	18.83	18.86	18.45	5.26M
July 29, 2026	19.1	18.71	18.71	19.13	18.68	4.37M
July 28, 2026	18.98	19.04	19.04	19.13	18.94	5.96M
July 27, 2026	18.86	18.89	18.89	19.06	18.83	5.02M
July 24, 2026	18.69	18.78	18.78	18.86	18.65	2.88M
July 23, 2026	18.85	18.61	18.61	18.86	18.52	3.87M
July 22, 2026	18.95	18.86	18.86	19.03	18.8	2.58M
July 21, 2026	18.93	18.95	18.95	19.18	18.88	3.68M
July 20, 2026	19.15	18.98	18.98	19.18	18.85	4.17M
July 17, 2026	19.2	19.17	19.17	19.33	19.08	6.78M
July 16, 2026	18.92	19.21	19.21	19.25	18.88	4.49M
July 15, 2026	18.88	18.92	18.92	19.13	18.88	5.71M
July 14, 2026	18.74	18.79	18.79	18.86	18.68	3.25M
July 13, 2026	18.86	18.64	18.64	18.99	18.63	4.03M
July 10, 2026	18.44	18.78	18.78	18.88	18.44	4.16M
July 09, 2026	18.4	18.41	18.41	18.57	18.27	4.79M
July 08, 2026	18.44	18.38	18.38	18.5	18.25	4.9M
July 07, 2026	18.65	18.47	18.47	18.83	18.46	4.53M
July 06, 2026	18.73	18.56	18.56	18.89	18.53	4.41M
July 02, 2026	18.71	18.73	18.73	18.85	18.49	3.51M
July 01, 2026	18.52	18.66	18.66	18.85	18.52	6.48M
June 30, 2026	18.51	18.53	18.53	18.67	18.5	7.99M
June 29, 2026	18.22	18.51	18.51	18.54	18.22	6.91M
June 26, 2026	17.93	18.19	18.19	18.25	17.93	3.87M
June 25, 2026	17.93	17.99	17.99	18.05	17.82	3.8M
June 24, 2026	17.9	17.85	17.85	18.06	17.79	5.75M
June 23, 2026	17.77	17.89	17.89	18	17.72	6.25M
June 22, 2026	18.06	17.84	17.84	18.21	17.83	6.82M
June 18, 2026	18.08	18.03	18.03	18.3	17.99	6.89M
June 17, 2026	18.6	18.1	18.1	18.62	18.1	5.87M
June 16, 2026	18.65	18.62	18.62	18.79	18.54	4.72M
June 15, 2026	18.85	18.62	18.62	18.93	18.61	6.65M
June 12, 2026	19.08	19.26	19.26	19.28	19.02	5.03M
June 11, 2026	19.04	19.07	19.07	19.16	18.95	5.25M
June 10, 2026	19.01	19.04	19.04	19.23	18.96	3.65M
June 09, 2026	18.84	19.03	19.03	19.08	18.84	4.77M
June 08, 2026	18.81	18.77	18.77	18.91	18.57	4.53M
June 05, 2026	18.93	18.79	18.79	18.98	18.69	4.39M
June 04, 2026	18.74	18.9	18.9	18.96	18.74	5.02M
June 03, 2026	18.81	18.68	18.68	18.95	18.55	7.07M
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