ARCC - ARES CAPITAL CORP
18.62
-0.480 -2.578%
Share volume: 6,359,814
Last Updated: 04-23-2026
Financial Services/Diversified Investments:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$19.10
-0.48
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-23-2026 | $19.12 | $19.12 | $19.12 | $19.12 | $18.60 | $18.60 | $18.62 | $18.62 | 6,359,814 | $6,359,814.00 |
| 04-22-2026 | $19.06 | $19.06 | $19.24 | $19.24 | $18.99 | $18.99 | $19.10 | $19.10 | 5,454,825 | $5,454,825.00 |
| 04-21-2026 | $19.16 | $19.16 | $19.31 | $19.31 | $18.86 | $18.86 | $18.96 | $18.96 | 6,497,062 | $6,497,062.00 |
| 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 |