ARCC - ARES CAPITAL CORP
18.74
-0.260 -1.387%
Share volume: 10,536,231
Last Updated: 03-06-2026
Financial Services/Diversified Investments:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$19.00
-0.26
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $18.91 | $18.91 | $18.95 | $18.95 | $18.61 | $18.61 | $18.74 | $18.74 | 10,536,231 | $10,536,231.00 |
| 03-05-2026 | $19.13 | $19.13 | $19.43 | $19.43 | $18.98 | $18.98 | $19.00 | $19.00 | 7,877,015 | $7,877,015.00 |
| 03-04-2026 | $19.09 | $19.09 | $19.29 | $19.29 | $18.84 | $18.84 | $19.13 | $19.13 | 7,500,048 | $7,500,048.00 |
| 03-03-2026 | $18.69 | $18.69 | $19.16 | $19.16 | $18.59 | $18.59 | $18.95 | $18.95 | 9,904,709 | $9,904,709.00 |
| 03-02-2026 | $18.48 | $18.48 | $19.06 | $19.06 | $18.17 | $18.17 | $18.98 | $18.98 | 11,465,493 | $11,465,493.00 |
| 02-27-2026 | $19.15 | $19.15 | $19.15 | $19.15 | $18.57 | $18.57 | $18.62 | $18.62 | 16,399,237 | $16,399,237.00 |
| 02-26-2026 | $19.51 | $19.51 | $19.54 | $19.54 | $19.07 | $19.07 | $19.28 | $19.28 | 9,573,836 | $9,573,836.00 |
| 02-25-2026 | $19.20 | $19.20 | $19.52 | $19.52 | $19.11 | $19.11 | $19.51 | $19.51 | 5,365,968 | $5,365,968.00 |
| 02-24-2026 | $19.06 | $19.06 | $19.36 | $19.36 | $18.96 | $18.96 | $19.18 | $19.18 | 7,324,403 | $7,324,403.00 |
| 02-23-2026 | $19.00 | $19.00 | $19.33 | $19.33 | $18.97 | $18.97 | $19.05 | $19.05 | 9,739,425 | $9,739,425.00 |