ARCC - ARES CAPITAL CORP
18.06
0.100 0.554%
Share volume: 7,375,306
Last Updated: 03-25-2026
Financial Services/Diversified Investments:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$17.96
0.10
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-25-2026 | $18.08 | $18.08 | $18.25 | $18.25 | $17.82 | $17.82 | $18.06 | $18.06 | 7,375,306 | $7,375,306.00 |
| 03-24-2026 | $18.09 | $18.09 | $18.21 | $18.21 | $17.89 | $17.89 | $17.96 | $17.96 | 7,886,411 | $7,886,411.00 |
| 03-23-2026 | $18.09 | $18.09 | $18.42 | $18.42 | $17.98 | $17.98 | $18.28 | $18.28 | 6,539,342 | $6,539,342.00 |
| 03-20-2026 | $18.19 | $18.19 | $18.30 | $18.30 | $17.91 | $17.91 | $17.96 | $17.96 | 8,280,702 | $8,280,702.00 |
| 03-19-2026 | $18.12 | $18.12 | $18.37 | $18.37 | $18.00 | $18.00 | $18.19 | $18.19 | 6,979,139 | $6,979,139.00 |
| 03-18-2026 | $18.35 | $18.35 | $18.61 | $18.61 | $18.26 | $18.26 | $18.28 | $18.28 | 5,907,660 | $5,907,660.00 |
| 03-17-2026 | $17.96 | $17.96 | $18.47 | $18.47 | $17.96 | $17.96 | $18.44 | $18.44 | 6,860,855 | $6,860,855.00 |
| 03-16-2026 | $17.85 | $17.85 | $18.16 | $18.16 | $17.79 | $17.79 | $17.94 | $17.94 | 6,936,632 | $6,936,632.00 |
| 03-13-2026 | $17.68 | $17.68 | $17.95 | $17.95 | $17.59 | $17.59 | $17.86 | $17.86 | 9,239,926 | $9,239,926.00 |
| 03-12-2026 | $18.33 | $17.84 | $18.55 | $18.06 | $18.06 | $17.58 | $18.07 | $17.59 | 14,262,698 | $14,262,698.00 |