Want to see ARCC full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
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: