ARCC - ARES CAPITAL CORP
18.02
0.280 1.554%
Share volume: 9,921,760
Last Updated: 03-31-2026
Financial Services/Diversified Investments:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$17.74
0.28
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-31-2026 | $18.03 | $18.03 | $18.15 | $18.15 | $17.70 | $17.70 | $18.02 | $18.02 | 9,921,760 | $9,921,760.00 |
| 03-30-2026 | $17.52 | $17.52 | $17.83 | $17.83 | $17.44 | $17.44 | $17.74 | $17.74 | 8,725,570 | $8,725,570.00 |
| 03-27-2026 | $17.83 | $17.83 | $17.89 | $17.89 | $17.40 | $17.40 | $17.45 | $17.45 | 8,322,717 | $8,322,717.00 |
| 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 |