ARCC - ARES CAPITAL CORP
17.45
-0.470 -2.693%
Share volume: 8,322,717
Last Updated: 03-27-2026
Financial Services/Diversified Investments:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$17.92
-0.47
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $17.83 | $17.83 | $17.89 | $17.89 | $17.40 | $17.40 | $17.45 | $17.45 | 8,322,717 | $8,293,846.00 |
| 03-26-2026 | $17.93 | $17.93 | $18.28 | $18.28 | $17.87 | $17.87 | $17.92 | $17.92 | 5,513,733 | $5,513,733.00 |
| 03-25-2026 | $18.08 | $18.08 | $18.25 | $18.25 | $17.82 | $17.82 | $18.06 | $18.06 | 7,384,690 | $7,384,690.00 |
| 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 |