Ares Capital (ARCC) Historical Prices

Time Period

Events

Rows:

ARCC historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	19.19	19.20	18.98	19.11	19.11	-0.05%	5,136,014	1.17
Oct 29, 2026	18.85	19.14	18.78	19.12	19.12	+3.18%	5,810,593	1.33
Oct 28, 2026	18.49	18.54	18.32	18.53	18.53	+0.11%	5,982,780	1.38
Oct 27, 2026	18.65	18.80	18.37	18.51	18.51	-0.54%	7,528,764	1.75
Oct 26, 2026	18.65	18.78	18.51	18.61	18.61	-0.16%	6,871,620	1.61
Oct 23, 2026	18.70	18.78	18.55	18.64	18.64	-0.80%	4,842,686	1.13
Oct 22, 2026	18.35	18.81	18.31	18.79	18.79	+2.12%	3,961,837	0.92
Oct 21, 2026	18.56	18.58	18.35	18.40	18.40	-0.59%	2,944,261	0.69
Oct 20, 2026	18.45	18.73	18.37	18.51	18.51	+0.54%	3,487,957	0.81
Oct 19, 2026	18.69	18.74	18.35	18.41	18.41	-1.66%	3,962,605	0.93
Oct 16, 2026	19.00	19.02	18.68	18.72	18.72	-1.06%	4,052,029	0.94
Oct 15, 2026	18.66	19.02	18.63	18.92	18.92	+1.78%	4,061,572	0.94
Oct 14, 2026	18.50	18.70	18.44	18.59	18.59	+0.16%	3,970,307	0.91
Oct 13, 2026	18.74	18.74	18.43	18.56	18.56	-0.38%	2,631,210	0.60
Oct 12, 2026	18.57	18.73	18.45	18.63	18.63	+0.38%	3,268,828	0.74
Oct 09, 2026	18.73	18.82	18.52	18.56	18.56	-0.96%	3,993,972	0.91
Oct 08, 2026	18.39	18.78	18.37	18.74	18.74	+1.57%	3,874,870	0.88
Oct 07, 2026	18.58	18.62	18.30	18.45	18.45	-1.02%	5,450,502	1.24
Oct 06, 2026	18.85	18.87	18.60	18.64	18.64	-0.96%	4,897,887	1.12
Oct 05, 2026	18.90	19.08	18.79	18.82	18.82	-0.21%	4,253,471	0.97
Oct 02, 2026	19.23	19.28	18.78	18.86	18.86	-1.57%	5,108,648	1.17
Oct 01, 2026	19.09	19.25	18.95	19.16	19.16	+0.31%	7,671,859	1.77
Sep 30, 2026	19.40	19.43	19.10	19.10	19.10	-1.34%	5,857,537	1.38
Sep 29, 2026	19.17	19.48	19.13	19.36	19.36	+1.20%	4,640,459	1.10
Sep 28, 2026	19.19	19.23	19.03	19.13	19.13	-0.36%	3,988,644	0.94
Sep 25, 2026	19.16	19.22	19.01	19.20	19.20	+0.37%	3,846,357	0.89
Sep 24, 2026	19.20	19.20	18.95	19.13	19.13	-0.10%	4,641,234	1.06
Sep 23, 2026	19.37	19.37	19.14	19.15	19.15	-1.08%	5,485,024	1.26
Sep 22, 2026	19.50	19.52	19.34	19.36	19.36	-0.41%	4,156,136	0.96
Sep 21, 2026	19.45	19.59	19.40	19.44	19.44	+0.21%	5,396,764	1.24
Sep 18, 2026	19.64	19.64	19.33	19.40	19.40	-1.27%	4,880,394	1.12
Sep 17, 2026	19.50	19.83	19.50	19.65	19.65	+1.45%	5,324,682	1.21
Sep 16, 2026	19.35	19.56	19.20	19.37	19.37	+0.00%	5,138,068	1.19
Sep 15, 2026	19.33	19.46	19.30	19.37	19.37	+0.26%	4,030,429	0.93
Sep 14, 2026	19.75	19.90	19.71	19.80	19.32	+0.31%	6,171,297	1.42
Sep 11, 2026	19.78	19.86	19.67	19.74	19.26	+0.31%	4,324,829	0.99
Sep 10, 2026	19.66	19.74	19.51	19.68	19.20	+0.10%	4,313,942	0.98
Sep 09, 2026	19.70	19.77	19.55	19.66	19.18	-0.20%	3,778,505	0.86
Sep 08, 2026	20.05	20.12	19.67	19.70	19.22	-1.70%	6,633,565	1.51
Sep 07, 2026	19.96	20.12	19.94	20.04	19.55	+0.00%	0	0.00
Sep 04, 2026	19.96	20.12	19.94	20.04	19.55	+0.15%	2,530,059	0.56
Sep 03, 2026	20.16	20.20	19.89	20.01	19.52	-0.05%	3,963,085	0.88
Sep 02, 2026	19.95	20.06	19.91	20.02	19.53	+0.55%	3,788,726	0.84
Sep 01, 2026	20.03	20.12	19.88	19.91	19.43	-0.80%	5,696,285	1.27
Aug 31, 2026	20.00	20.23	19.99	20.07	19.58	+0.60%	4,826,695	1.07
Aug 28, 2026	19.88	19.98	19.84	19.95	19.47	+0.35%	4,036,467	0.89
Aug 27, 2026	19.92	20.00	19.85	19.88	19.40	-0.10%	3,809,367	0.83
Aug 26, 2026	19.93	20.00	19.89	19.90	19.42	-0.15%	2,095,761	0.45
Aug 25, 2026	20.08	20.08	19.86	19.93	19.45	-0.60%	2,913,240	0.62
Aug 24, 2026	19.95	20.07	19.83	20.05	19.56	+0.65%	3,150,228	0.67

Rows:

Ares Capital historical prices

Ares Capital (ARCC) Historical Prices

Become an Expert with TipRanks Premium