Ares Capital (ARCC) Price: 18.64

Ares Capital Corp. (ARCC)

18.64 -0.15 (-0.80%) USD | NASDAQ | Oct 23, 16:00

18.66 +0.02 (+0.11%) 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 23, 2026	18.70	18.78	18.55	18.64	4.845M
Oct 22, 2026	18.35	18.80	18.31	18.79	3.966M
Oct 21, 2026	18.56	18.58	18.35	18.40	2.944M
Oct 20, 2026	18.45	18.73	18.37	18.51	3.488M
Oct 19, 2026	18.69	18.74	18.34	18.41	3.968M
Oct 16, 2026	19.00	19.02	18.68	18.72	4.056M
Oct 15, 2026	18.66	19.02	18.63	18.92	4.062M
Oct 14, 2026	18.50	18.70	18.44	18.59	3.970M
Oct 13, 2026	18.74	18.74	18.42	18.56	2.631M
Oct 12, 2026	18.56	18.73	18.45	18.63	3.269M
Oct 09, 2026	18.73	18.82	18.52	18.56	3.994M
Oct 08, 2026	18.39	18.78	18.37	18.74	3.875M
Oct 07, 2026	18.58	18.62	18.30	18.45	5.451M
Oct 06, 2026	18.85	18.87	18.60	18.64	4.898M
Oct 05, 2026	18.90	19.08	18.79	18.82	4.258M
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

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