Ares Capital (ARCC) Price: 18.86

Ares Capital Corp. (ARCC)

18.86 -0.30 (-1.57%) USD | NASDAQ | Oct 02, 16:00

18.90 +0.04 (+0.21%) After-Hours: 20:00

Price Chart

Historical Price Data

View and export this data back to 2004. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 02, 2026	19.23	19.28	18.78	18.86	5.109M
Oct 01, 2026	19.09	19.25	18.95	19.16	7.675M
Sep 30, 2026	19.40	19.43	19.10	19.10	5.858M
Sep 29, 2026	19.17	19.48	19.13	19.36	4.640M
Sep 28, 2026	19.19	19.23	19.03	19.13	3.989M
Sep 25, 2026	19.16	19.22	19.01	19.20	3.846M
Sep 24, 2026	19.20	19.20	18.95	19.13	4.641M
Sep 23, 2026	19.36	19.36	19.14	19.15	5.485M
Sep 22, 2026	19.50	19.52	19.34	19.36	4.156M
Sep 21, 2026	19.45	19.58	19.40	19.44	5.397M
Sep 18, 2026	19.64	19.64	19.33	19.40	4.880M
Sep 17, 2026	19.50	19.82	19.50	19.65	5.329M
Sep 16, 2026	19.35	19.56	19.20	19.37	5.138M
Sep 15, 2026	19.33	19.46	19.30	19.37	4.030M
Sep 14, 2026	19.75	19.90	19.71	19.80	6.171M
Sep 11, 2026	19.78	19.86	19.66	19.74	4.325M
Sep 10, 2026	19.66	19.74	19.51	19.68	4.314M
Sep 09, 2026	19.70	19.77	19.54	19.66	3.779M
Sep 08, 2026	20.05	20.12	19.67	19.70	6.634M
Sep 04, 2026	19.96	20.12	19.94	20.04	2.530M
Sep 03, 2026	20.16	20.20	19.89	20.01	3.963M
Sep 02, 2026	19.94	20.06	19.91	20.02	3.789M
Sep 01, 2026	20.03	20.12	19.88	19.91	5.696M
Aug 31, 2026	20.00	20.23	19.99	20.07	4.827M
Aug 28, 2026	19.88	19.98	19.84	19.95	4.036M

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks