Ares Capital (ARCC) Price: 19.11

Ares Capital Corp. (ARCC)

19.11 -0.35 (-1.80%) USD | NASDAQ | Nov 12, 16:00

19.15 +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
Nov 12, 2026	19.38	19.45	19.10	19.11	3.187M
Nov 11, 2026	19.44	19.50	19.35	19.46	3.664M
Nov 10, 2026	19.32	19.52	19.26	19.44	3.445M
Nov 09, 2026	19.26	19.39	19.08	19.35	5.217M
Nov 06, 2026	19.16	19.40	19.03	19.13	4.187M
Nov 05, 2026	19.60	19.70	19.08	19.35	7.017M
Nov 04, 2026	19.25	19.58	19.18	19.46	6.466M
Nov 03, 2026	19.34	19.37	18.98	19.01	3.903M
Nov 02, 2026	19.10	19.46	19.06	19.42	4.347M
Oct 30, 2026	19.19	19.20	18.98	19.11	5.144M
Oct 29, 2026	18.85	19.14	18.78	19.12	5.860M
Oct 28, 2026	18.49	18.54	18.32	18.53	5.985M
Oct 27, 2026	18.65	18.80	18.37	18.51	7.533M
Oct 26, 2026	18.65	18.78	18.51	18.61	6.874M
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

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