Ares Capital Corporation (ARCC) Charts

$21.42

$0.11 (-0.51%)
Last update: 10:14 AM EST
Day's range
$21.51
Day's range
$21.77

5 DAY PERFORMANCE

-4.01%

1 MONTH PERFORMANCE

-1.73%

3 MONTH PERFORMANCE

+1.17%

6 MONTH PERFORMANCE

+0.51%

YEAR-TO-DATE PERFORMANCE

-1.64%

1 YEAR PERFORMANCE

+4.11%

Ares Capital Corporation Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
06/16/2025 $21.65 $21.38 (-1.27%) $21.77 $21.31 1.06 M
06/13/2025 $21.76 $21.53 (-1.06%) $21.76 $21.48 5.05 M $14.55 B
06/12/2025 $22.40 $22.28 (-0.54%) $22.41 $22.17 4.99 M $15.06 B
06/11/2025 $22.45 $22.43 (-0.09%) $22.59 $22.32 6.92 M $15.16 B
06/10/2025 $22.24 $22.34 (0.45%) $22.38 $22.18 4.41 M $15.10 B
06/09/2025 $22.25 $22.21 (-0.18%) $22.33 $22.13 4.57 M $15.01 B
06/06/2025 $22.05 $22.19 (0.63%) $22.23 $22.03 4.10 M $15.00 B
06/05/2025 $22.00 $21.95 (-0.23%) $22.01 $21.87 3.45 M $14.84 B
06/04/2025 $22.00 $21.93 (-0.32%) $22.06 $21.92 2.83 M $14.82 B
06/03/2025 $21.95 $21.96 (0.05%) $22.04 $21.78 3.21 M $14.84 B
06/02/2025 $21.97 $21.97 (0%) $22.02 $21.79 3.28 M $14.85 B
05/30/2025 $22.00 $22.05 (0.23%) $22.12 $21.91 3.17 M $14.91 B
05/29/2025 $22.03 $21.99 (-0.18%) $22.08 $21.82 2.97 M $14.87 B
05/28/2025 $21.95 $21.99 (0.18%) $22.08 $21.92 2.78 M $14.87 B
05/27/2025 $21.87 $21.97 (0.46%) $21.98 $21.66 3.28 M $14.85 B
05/23/2025 $21.28 $21.59 (1.46%) $21.65 $21.28 2.12 M $14.59 B
05/22/2025 $21.50 $21.52 (0.09%) $21.64 $21.36 2.92 M $14.55 B
05/21/2025 $21.88 $21.53 (-1.6%) $21.93 $21.50 4.32 M $14.55 B
05/20/2025 $21.90 $21.99 (0.41%) $22.04 $21.83 3.01 M $14.87 B
05/19/2025 $21.75 $21.91 (0.74%) $21.93 $21.68 4.18 M $14.81 B
05/16/2025 $21.75 $21.91 (0.74%) $21.94 $21.68 2.43 M $14.81 B
05/15/2025 $21.56 $21.67 (0.51%) $21.72 $21.51 3.08 M $14.65 B
05/14/2025 $21.85 $21.63 (-1.01%) $21.85 $21.52 3.43 M $14.62 B
05/13/2025 $21.62 $21.78 (0.74%) $21.92 $21.60 6.10 M $14.72 B
05/12/2025 $21.62 $21.59 (-0.14%) $21.76 $21.37 6.70 M $14.59 B
05/09/2025 $21.10 $21.06 (-0.19%) $21.26 $21.06 4.36 M $14.24 B
05/08/2025 $20.90 $21.00 (0.48%) $21.14 $20.86 5.85 M $14.20 B
05/07/2025 $20.77 $20.79 (0.1%) $21.09 $20.71 4.44 M $14.05 B
05/06/2025 $20.58 $20.68 (0.49%) $20.80 $20.41 2.74 M $13.98 B
05/05/2025 $20.56 $20.53 (-0.15%) $20.75 $20.52 2.67 M $13.88 B
05/02/2025 $20.52 $20.80 (1.36%) $20.85 $20.43 3.30 M $14.06 B
05/01/2025 $20.77 $20.34 (-2.07%) $20.80 $20.29 4.67 M $13.75 B
04/30/2025 $20.48 $20.66 (0.88%) $20.73 $20.22 5.10 M $13.97 B
04/29/2025 $20.91 $20.67 (-1.15%) $21.00 $20.54 7.00 M $13.97 B
04/28/2025 $21.09 $21.25 (0.76%) $21.29 $21.05 4.63 M $14.37 B
04/25/2025 $21.10 $21.11 (0.05%) $21.17 $20.98 2.82 M $14.27 B
04/24/2025 $20.71 $21.10 (1.88%) $21.16 $20.70 3.62 M $13.82 B
04/23/2025 $20.75 $20.75 (0%) $21.30 $20.65 5.50 M $13.59 B
04/22/2025 $20.10 $20.40 (1.49%) $20.48 $20.10 3.13 M $13.36 B
04/21/2025 $20.30 $19.90 (-1.97%) $20.35 $19.65 5.14 M $13.03 B
04/17/2025 $20.15 $20.40 (1.24%) $20.51 $20.11 4.24 M $13.36 B
04/16/2025 $20.10 $20.09 (-0.05%) $20.42 $20.01 4.55 M $13.16 B
04/15/2025 $20.10 $20.17 (0.35%) $20.33 $20.06 5.53 M $13.21 B
04/14/2025 $20.06 $20.02 (-0.2%) $20.20 $19.77 5.73 M $13.11 B
04/11/2025 $19.90 $19.91 (0.05%) $19.94 $19.40 7.42 M $13.04 B
04/10/2025 $20.59 $19.84 (-3.64%) $20.62 $19.54 7.01 M $13.00 B
04/09/2025 $18.57 $20.86 (12.33%) $20.88 $18.26 15.46 M $13.66 B
04/08/2025 $20.00 $18.91 (-5.45%) $20.33 $18.68 11.05 M $12.39 B
04/07/2025 $18.84 $19.31 (2.49%) $20.00 $18.60 17.10 M $12.65 B
04/04/2025 $20.84 $19.97 (-4.17%) $20.85 $19.86 17.65 M $13.08 B
04/03/2025 $21.88 $21.52 (-1.65%) $22.09 $21.48 7.91 M $14.10 B
04/02/2025 $22.23 $22.41 (0.81%) $22.42 $22.16 3.31 M $14.68 B
04/01/2025 $22.12 $22.29 (0.77%) $22.32 $22.03 6.77 M $14.60 B
03/31/2025 $22.08 $22.16 (0.36%) $22.24 $21.62 5.41 M $14.51 B
03/28/2025 $22.35 $22.11 (-1.07%) $22.56 $21.90 5.01 M $14.48 B
03/27/2025 $22.18 $22.36 (0.81%) $22.37 $22.11 2.76 M $14.65 B
03/26/2025 $22.35 $22.23 (-0.54%) $22.37 $22.15 2.53 M $14.56 B
03/25/2025 $22.10 $22.31 (0.95%) $22.35 $22.09 4.18 M $14.61 B
03/24/2025 $21.93 $22.05 (0.55%) $22.07 $21.81 4.28 M $14.44 B
03/21/2025 $21.64 $21.76 (0.55%) $21.87 $21.55 6.48 M $14.25 B
03/20/2025 $21.70 $21.73 (0.14%) $21.87 $21.60 4.61 M $14.23 B
03/19/2025 $21.85 $21.75 (-0.46%) $21.90 $21.63 3.76 M $14.25 B
03/18/2025 $21.70 $21.82 (0.55%) $21.83 $21.62 4.30 M $14.29 B
03/17/2025 $21.30 $21.65 (1.64%) $21.72 $21.30 6.73 M $14.18 B