ARCC - ARES CAPITAL CORP
19.09
0.310 1.624%
Share volume: 5,829,553
Last Updated: 04-17-2026
Financial Services/Diversified Investments:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$18.78
0.31
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $18.89 | $18.89 | $19.24 | $19.24 | $18.89 | $18.89 | $19.09 | $19.09 | 5,829,553 | $5,812,571.00 |
| 04-16-2026 | $19.00 | $19.00 | $19.04 | $19.04 | $18.77 | $18.77 | $18.78 | $18.78 | 5,727,674 | $5,727,674.00 |
| 04-15-2026 | $18.69 | $18.69 | $19.03 | $19.03 | $18.69 | $18.69 | $18.97 | $18.97 | 7,619,742 | $7,619,742.00 |
| 04-14-2026 | $18.22 | $18.22 | $18.65 | $18.65 | $18.22 | $18.22 | $18.63 | $18.63 | 7,570,547 | $7,570,547.00 |
| 04-13-2026 | $18.04 | $18.04 | $18.20 | $18.20 | $17.90 | $17.90 | $18.19 | $18.19 | 5,680,304 | $5,680,304.00 |
| 04-10-2026 | $18.04 | $18.04 | $18.14 | $18.14 | $17.88 | $17.88 | $18.09 | $18.09 | 4,841,481 | $4,841,481.00 |
| 04-09-2026 | $18.07 | $18.07 | $18.14 | $18.14 | $17.88 | $17.88 | $18.01 | $18.01 | 7,266,493 | $7,266,493.00 |
| 04-08-2026 | $18.37 | $18.37 | $18.50 | $18.50 | $18.04 | $18.04 | $18.17 | $18.17 | 8,240,829 | $8,240,829.00 |
| 04-07-2026 | $18.23 | $18.23 | $18.31 | $18.31 | $17.98 | $17.98 | $18.05 | $18.05 | 7,138,342 | $7,138,342.00 |
| 04-06-2026 | $18.03 | $18.03 | $18.35 | $18.35 | $17.95 | $17.95 | $18.30 | $18.30 | 5,731,562 | $5,731,562.00 |