Ares Capital Corporation (ARCC) NASDAQ

18.09

+0.36(+2.03%)

Updated at April 02 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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	18.07	18.55	18.06	14.2M
March 11, 2026	18.49	18.49	18.49	18.7	18.3	8.51M
March 10, 2026	18.7	18.49	18.49	18.77	18.46	9.8M
March 09, 2026	18.55	18.69	18.69	18.72	18.31	10.99M
March 06, 2026	18.91	18.74	18.74	18.95	18.61	10.57M
March 05, 2026	19.13	19	19	19.43	18.98	7.88M
March 04, 2026	19.09	19.13	19.13	19.29	18.84	7.47M
March 03, 2026	18.69	18.95	18.95	19.16	18.59	9.9M
March 02, 2026	18.48	18.98	18.98	19.06	18.17	11.47M
February 27, 2026	19.15	18.62	18.62	19.15	18.57	16.4M
February 26, 2026	19.51	19.28	19.28	19.54	19.07	9.57M
February 25, 2026	19.2	19.51	19.51	19.52	19.11	5.37M
February 24, 2026	19.06	19.18	19.18	19.36	18.96	7.32M
February 23, 2026	19	19.05	19.05	19.33	18.97	9.74M
February 20, 2026	18.93	19.15	0	19.26	18.66	10.81M
February 19, 2026	19.25	18.95	0	19.34	18.77	15.08M
February 18, 2026	19.38	19.41	0	19.47	19.2	5.83M
February 17, 2026	19.4	19.3	0	19.64	19.09	7.48M
February 13, 2026	19.45	19.37	0	19.57	19.15	6.08M
February 12, 2026	19.88	19.47	0	20.02	19.45	7.49M
February 11, 2026	20.01	19.91	0	20.11	19.75	5.03M
February 10, 2026	19.55	19.96	0	20.03	19.46	6.81M
February 09, 2026	19.32	19.48	0	19.48	19.02	6.65M
February 06, 2026	19.02	19.31	0	19.41	18.94	6.79M
February 05, 2026	19.44	18.79	0	19.5	18.76	14.03M
February 04, 2026	19.5	19.56	0	19.6	19.17	10.95M
February 03, 2026	19.49	19.13	0	19.52	19.07	11.4M
February 02, 2026	19.87	19.52	0	19.89	19.14	12.17M
January 30, 2026	20.11	19.89	0	20.12	19.87	6.35M
January 29, 2026	20.2	20.16	0	20.28	20.06	4.39M
January 28, 2026	20.24	20.19	0	20.49	20.17	4.83M
January 27, 2026	20.35	20.29	0	20.6	20.27	6.29M
January 26, 2026	20.73	20.35	0	20.75	20.24	7.86M
January 23, 2026	20.91	20.78	0	20.95	20.69	3.25M
January 22, 2026	21	20.9	0	21.14	20.87	4.57M
January 21, 2026	20.68	20.98	0	21	20.66	5.56M
January 20, 2026	20.59	20.64	0	20.71	20.49	6.66M
January 16, 2026	20.96	20.9	0	21.04	20.83	4.71M
January 15, 2026	20.88	20.99	0	21	20.82	4.32M
January 14, 2026	20.5	20.88	0	20.89	20.41	3.35M
January 13, 2026	20.52	20.48	0	20.6	20.4	4.78M
January 12, 2026	20.56	20.52	0	20.67	20.44	3.76M
January 09, 2026	20.77	20.64	0	20.89	20.62	3.66M
January 08, 2026	20.18	20.78	0	20.84	20.13	4.79M
January 07, 2026	20.62	20.18	0	20.66	20.15	5.43M