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 $2,925.28 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,328.52, while $1000 invested 1 year ago would be worth $969.44. This corresponds to total returns of 192.53%, 32.85%, -3.06%, respectively, with annualized returns of 11.33%, 5.84%, -3.06%.

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
October 21, 2026	18.56	18.4	18.4	18.58	18.35	2.93M
October 20, 2026	18.45	18.51	18.51	18.73	18.37	3.49M
October 19, 2026	18.69	18.41	18.41	18.74	18.35	3.96M
October 16, 2026	19	18.72	18.72	19.02	18.68	4.05M
October 15, 2026	18.66	18.92	18.92	19.02	18.63	4.03M
October 14, 2026	18.5	18.59	18.59	18.7	18.44	3.95M
October 13, 2026	18.74	18.56	18.56	18.74	18.43	2.62M
October 12, 2026	18.57	18.63	18.63	18.73	18.45	3.27M
October 09, 2026	18.73	18.56	18.56	18.82	18.52	3.99M
October 08, 2026	18.39	18.74	18.74	18.77	18.37	3.87M
October 07, 2026	18.58	18.45	18.45	18.62	18.3	5.44M
October 06, 2026	18.85	18.64	18.64	18.87	18.6	4.89M
October 05, 2026	18.9	18.82	18.82	19.08	18.79	4.25M
October 02, 2026	19.23	18.86	18.86	19.28	18.78	5.09M
October 01, 2026	19.09	19.16	19.16	19.25	18.95	7.58M
September 30, 2026	19.4	19.1	19.1	19.43	19.1	5.84M
September 29, 2026	19.17	19.36	19.36	19.48	19.13	4.63M
September 28, 2026	19.19	19.13	19.13	19.23	19.03	3.98M
September 25, 2026	19.16	19.2	19.2	19.22	19.01	3.84M
September 24, 2026	19.2	19.13	19.13	19.2	18.95	4.63M
September 23, 2026	19.36	19.15	19.15	19.36	19.14	5.48M
September 22, 2026	19.5	19.36	19.36	19.52	19.34	4.15M
September 21, 2026	19.45	19.44	19.44	19.59	19.4	5.39M
September 18, 2026	19.64	19.4	19.4	19.64	19.33	4.87M
September 17, 2026	19.5	19.65	19.65	19.83	19.5	5.32M
September 16, 2026	19.35	19.37	19.37	19.56	19.2	5.13M
September 15, 2026	19.33	19.37	19.37	19.46	19.3	4.02M
September 11, 2026	19.78	19.74	19.74	19.86	19.67	4.32M
September 10, 2026	19.66	19.68	19.68	19.74	19.51	4.3M
September 09, 2026	19.7	19.66	19.66	19.77	19.55	3.77M
September 08, 2026	20.05	19.7	19.7	20.12	19.67	6.62M
September 04, 2026	19.96	20.04	20.04	20.12	19.94	2.52M
September 03, 2026	20.16	20.01	20.01	20.2	19.89	3.96M
September 02, 2026	19.95	20.02	20.02	20.06	19.91	3.78M
September 01, 2026	20.03	19.91	19.91	20.11	19.88	5.69M
August 31, 2026	20	20.07	20.07	20.23	19.99	4.82M
August 28, 2026	19.88	19.95	19.95	19.98	19.84	4.03M
August 27, 2026	19.92	19.88	19.88	20	19.85	3.8M
August 26, 2026	19.93	19.9	19.9	20	19.89	2.09M
August 25, 2026	20.08	19.93	19.93	20.08	19.86	2.91M
August 24, 2026	19.95	20.05	20.05	20.07	19.83	3.15M
August 21, 2026	19.81	19.92	19.92	20.04	19.8	3.32M
August 20, 2026	19.8	19.78	19.78	19.92	19.73	3.02M
August 19, 2026	19.79	19.8	19.8	19.95	19.76	2.89M
August 18, 2026	19.66	19.67	19.67	19.75	19.59	2.68M
August 17, 2026	19.9	19.64	19.64	19.9	19.57	3.35M
August 14, 2026	20.08	19.87	19.87	20.15	19.85	3.97M
August 13, 2026	19.94	20.19	20.19	20.23	19.9	5.52M
August 12, 2026	19.97	19.87	19.87	19.98	19.74	3.67M
August 11, 2026	19.97	19.97	19.97	20.14	19.87	4.55M
August 10, 2026	19.88	19.98	19.98	20	19.74	4.83M
August 07, 2026	19.6	20.01	20.01	20.03	19.56	5.86M
August 06, 2026	19.4	19.62	19.62	19.69	19.37	4.22M
August 05, 2026	19.62	19.32	19.32	19.64	19.21	3.61M
August 04, 2026	19.2	19.65	19.65	19.72	19.11	6.82M
August 03, 2026	18.88	19.17	19.17	19.2	18.87	4.65M
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