ARCC - ARES CAPITAL CORP
18.77
0.090 0.479%
Share volume: 4,445,489
Last Updated: 05-12-2026
Financial Services/Diversified Investments:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$18.68
0.09
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $18.68 | $18.68 | $18.82 | $18.82 | $18.58 | $18.58 | $18.77 | $18.77 | 4,445,489 | $4,445,489.00 |
| 05-11-2026 | $18.91 | $18.91 | $18.97 | $18.97 | $18.66 | $18.66 | $18.68 | $18.68 | 6,203,490 | $6,203,490.00 |
| 05-08-2026 | $18.96 | $18.96 | $19.05 | $19.05 | $18.78 | $18.78 | $19.01 | $19.01 | 4,777,720 | $4,777,720.00 |
| 05-07-2026 | $19.04 | $19.04 | $19.10 | $19.10 | $18.77 | $18.77 | $18.96 | $18.96 | 5,661,856 | $5,661,856.00 |
| 05-06-2026 | $19.40 | $19.40 | $19.46 | $19.46 | $19.12 | $19.12 | $19.16 | $19.16 | 6,236,460 | $6,236,460.00 |
| 05-05-2026 | $19.18 | $19.18 | $19.42 | $19.42 | $18.98 | $18.98 | $19.35 | $19.35 | 4,370,707 | $4,370,707.00 |
| 05-04-2026 | $19.22 | $19.22 | $19.43 | $19.43 | $19.16 | $19.16 | $19.18 | $19.18 | 4,139,883 | $4,139,883.00 |
| 05-01-2026 | $19.25 | $19.25 | $19.43 | $19.43 | $19.19 | $19.19 | $19.25 | $19.25 | 5,771,148 | $5,771,148.00 |
| 04-30-2026 | $18.74 | $18.74 | $19.22 | $19.22 | $18.61 | $18.61 | $19.16 | $19.16 | 6,570,402 | $6,570,402.00 |
| 04-29-2026 | $18.86 | $18.86 | $18.92 | $18.92 | $18.53 | $18.53 | $18.67 | $18.67 | 9,483,501 | $9,483,501.00 |