ARCC - ARES CAPITAL CORP
18.96
-0.160 -0.844%
Share volume: 6,490,019
Last Updated: 04-21-2026
Financial Services/Diversified Investments:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$19.12
-0.16
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $19.16 | $19.16 | $19.31 | $19.31 | $18.86 | $18.86 | $18.96 | $18.96 | 6,490,019 | $6,490,019.00 |
| 04-20-2026 | $19.04 | $19.04 | $19.20 | $19.20 | $19.01 | $19.01 | $19.12 | $19.12 | 4,360,840 | $4,360,840.00 |
| 04-17-2026 | $18.89 | $18.89 | $19.24 | $19.24 | $18.89 | $18.89 | $19.09 | $19.09 | 5,829,553 | $5,829,553.00 |
| 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 |