Want to see ARCC full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
Sep 04, 2026
19.96
20.12
19.94
20.04
20.04
+0.15%
2,530,059
0.56
Sep 03, 2026
20.16
20.20
19.89
20.01
20.01
-0.05%
3,962,233
0.87
Sep 02, 2026
19.95
20.06
19.91
20.02
20.02
+0.55%
3,788,726
0.83
Sep 01, 2026
20.03
20.12
19.88
19.91
19.91
-0.80%
5,694,421
1.24
Aug 31, 2026
20.00
20.23
19.99
20.07
20.07
+0.60%
4,826,695
1.05
Aug 28, 2026
19.88
19.98
19.84
19.95
19.95
+0.35%
4,034,898
0.87
Aug 27, 2026
19.92
20.00
19.85
19.88
19.88
-0.10%
3,809,367
0.82
Aug 26, 2026
19.93
20.00
19.89
19.90
19.90
-0.15%
2,095,761
0.45
Aug 25, 2026
20.08
20.08
19.86
19.93
19.93
-0.60%
2,909,352
0.61
Aug 24, 2026
19.95
20.07
19.83
20.05
20.05
+0.65%
3,150,228
0.66
Aug 21, 2026
19.81
20.04
19.80
19.92
19.92
+0.71%
3,322,704
0.71
Aug 20, 2026
19.80
19.92
19.73
19.78
19.78
-0.10%
3,022,565
0.64
Aug 19, 2026
19.79
19.95
19.76
19.80
19.80
+0.66%
2,890,773
0.61
Aug 18, 2026
19.66
19.75
19.59
19.67
19.67
+0.15%
2,683,719
0.56
Aug 17, 2026
19.90
19.90
19.57
19.64
19.64
-1.16%
3,354,434
0.70
Aug 14, 2026
20.08
20.15
19.85
19.87
19.87
-1.58%
3,986,658
0.83
Aug 13, 2026
19.94
20.23
19.90
20.19
20.19
+1.61%
5,572,216
1.16
Aug 12, 2026
19.97
19.98
19.74
19.87
19.87
-0.50%
3,678,049
0.76
Aug 11, 2026
19.97
20.14
19.87
19.97
19.97
-0.05%
4,555,889
0.94
Aug 10, 2026
19.88
20.00
19.74
19.98
19.98
-0.15%
4,834,203
1.00
Aug 07, 2026
19.60
20.03
19.56
20.01
20.01
+1.99%
5,871,737
1.21
Aug 06, 2026
19.40
19.69
19.37
19.62
19.62
+1.55%
4,225,606
0.87
Aug 05, 2026
19.62
19.64
19.21
19.32
19.32
-1.68%
3,627,616
0.74
Aug 04, 2026
19.20
19.72
19.12
19.65
19.65
+2.50%
6,825,134
1.40
Aug 03, 2026
18.88
19.20
18.87
19.17
19.17
+2.19%
4,653,433
0.96
Jul 31, 2026
18.82
18.89
18.71
18.76
18.76
-0.37%
3,934,814
0.81
Jul 30, 2026
18.71
18.87
18.45
18.83
18.83
+0.64%
5,261,032
1.08
Jul 29, 2026
19.10
19.13
18.68
18.71
18.71
-1.73%
4,416,942
0.90
Jul 28, 2026
18.98
19.13
18.94
19.04
19.04
+0.79%
5,965,564
1.20
Jul 27, 2026
18.86
19.06
18.83
18.89
18.89
+0.59%
5,020,714
1.00
Jul 24, 2026
18.69
18.86
18.65
18.78
18.78
+0.91%
2,880,008
0.57
Jul 23, 2026
18.85
18.86
18.53
18.61
18.61
-1.33%
3,876,657
0.76
Jul 22, 2026
18.95
19.03
18.80
18.86
18.86
-0.47%
2,577,895
0.50
Jul 21, 2026
18.93
19.18
18.88
18.95
18.95
-0.16%
5,176,100
1.00
Jul 20, 2026
19.15
19.18
18.85
18.98
18.98
-0.99%
4,170,444
0.80
Jul 17, 2026
19.20
19.33
19.08
19.17
19.17
-0.21%
6,788,868
1.32
Jul 16, 2026
18.92
19.25
18.88
19.21
19.21
+1.53%
4,497,295
0.87
Jul 15, 2026
18.88
19.13
18.88
18.92
18.92
+0.69%
5,719,763
1.10
Jul 14, 2026
18.74
18.86
18.68
18.79
18.79
+0.80%
3,264,601
0.62
Jul 13, 2026
18.86
18.99
18.63
18.64
18.64
-0.75%
4,035,266
0.76
Jul 10, 2026
18.44
18.88
18.44
18.78
18.78
+2.01%
4,158,601
0.78
Jul 09, 2026
18.40
18.57
18.27
18.41
18.41
+0.16%
4,787,074
0.90
Jul 08, 2026
18.44
18.50
18.25
18.38
18.38
-0.49%
4,905,474
0.91
Jul 07, 2026
18.65
18.83
18.46
18.47
18.47
-0.48%
4,542,531
0.84
Jul 06, 2026
18.73
18.89
18.53
18.56
18.56
-0.91%
4,416,161
0.81
Jul 03, 2026
18.71
18.85
18.49
18.73
18.73
0.00%
0
0.00
Jul 02, 2026
18.71
18.85
18.49
18.73
18.73
+0.38%
3,515,615
0.64
Jul 01, 2026
18.52
18.85
18.52
18.66
18.66
+0.70%
6,481,883
1.18
Jun 30, 2026
18.51
18.67
18.50
18.53
18.53
+0.11%
7,996,253
1.45
Jun 29, 2026
18.22
18.54
18.22
18.51
18.51
+1.76%
6,906,249
1.24
Rows: