Get the Stockscreener App
20.18
1.99%
-0.41
After Hours:
20.25
0.07
+0.35%
Ares Capital Corp Stock (ARCC) Price History
The historical daily chart and data for Ares Capital Corp stock (ARCC), show that the latest closing stock price as of January 07, 2026, is $20.18.
- Ares Capital Corp all-time high stock price is $23.84, occurred on February 03, 2025.
- The lowest Ares Capital Corp stock price recorded was $7.90 on March 19, 2020. Since then, Ares Capital Corp's stock price has risen over 155.44% to $20.18 now.
- The 52-week high stock price for ARCC is $23.84, representing a 18.14% increase from the current share price, occurred on February 03, 2025.
- The 52-week low stock price for ARCC is $18.26, indicating a -9.51% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Ares Capital Corp (ARCC) stock in the beginning of 2025 was $21.00. The stock closed the year at $18.47, a loss of over -12.05% for the year.
The table below shows more information about ARCC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 07, 2026 | $20.66 | $20.15 | $0.51 | 5,415,410.0 | -1.99% |
| Jan 06, 2026 | $20.78 | $20.47 | $0.31 | 4,120,559.0 | -0.68% |
| Jan 05, 2026 | $20.83 | $20.45 | $0.3799 | 4,792,920.0 | +1.42% |
| Jan 02, 2026 | $20.57 | $20.09 | $0.4799 | 4,361,270.0 | +1.04% |
| Dec 31, 2025 | $20.41 | $20.22 | $0.19 | 4,218,845.0 | -0.30% |
| Dec 30, 2025 | $20.39 | $20.13 | $0.26 | 6,393,227.0 | +0.59% |
| Dec 29, 2025 | $20.38 | $20.10 | $0.28 | 6,873,850.0 | -0.15% |
| Dec 26, 2025 | $20.26 | $19.99 | $0.27 | 3,866,087.0 | +1.00% |
| Dec 24, 2025 | $20.03 | $19.86 | $0.1612 | 2,564,181.0 | +0.40% |
| Dec 23, 2025 | $20.03 | $19.87 | $0.1556 | 4,873,641.0 | +0.05% |
| Dec 22, 2025 | $20.00 | $19.79 | $0.215 | 5,794,831.0 | -0.15% |
| Dec 19, 2025 | $20.16 | $19.84 | $0.32 | 9,045,781.0 | -0.99% |
| Dec 18, 2025 | $20.30 | $20.05 | $0.253 | 5,361,267.0 | -0.25% |
| Dec 17, 2025 | $20.34 | $20.08 | $0.26 | 5,393,807.0 | +0.25% |
| Dec 16, 2025 | $20.36 | $20.02 | $0.3399 | 4,867,970.0 | -0.84% |
| Dec 15, 2025 | $20.54 | $20.00 | $0.54 | 7,864,647.0 | -2.59% |
| Dec 12, 2025 | $21.07 | $20.77 | $0.30 | 5,626,229.0 | -0.10% |
| Dec 11, 2025 | $21.10 | $20.87 | $0.23 | 4,501,597.0 | -0.76% |
| Dec 10, 2025 | $21.07 | $20.89 | $0.18 | 4,197,535.0 | +0.14% |
| Dec 09, 2025 | $21.06 | $20.89 | $0.165 | 3,783,245.0 | -0.10% |
Ares Capital Corp Stock (ARCC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ares Capital Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ARCC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ares Capital Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ares Capital Corp Stock (ARCC) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $20.83 | $20.09 | $0.7399 | 24,105,569.0 | -0.25% |
Ares Capital Corp Stock (ARCC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $21.13 | $19.79 | $1.34 | 100,529,392.0 | -1.60% |
| Nov, 2025 | $20.67 | $19.38 | $1.29 | 77,267,166.0 | +1.33% |
| Oct, 2025 | $20.84 | $18.79 | $2.05 | 156,706,430.0 | -0.29% |
| Sep, 2025 | $22.51 | $20.06 | $2.45 | 103,036,916.0 | -8.88% |
| Aug, 2025 | $22.76 | $22.02 | $0.74 | 66,914,922.0 | -1.02% |
| Jul, 2025 | $23.41 | $21.88 | $1.54 | 70,884,139.0 | +3.05% |
| Jun, 2025 | $22.59 | $21.17 | $1.42 | 88,978,553.0 | -0.41% |
| May, 2025 | $22.12 | $20.29 | $1.83 | 78,058,622.0 | +6.73% |
| Apr, 2025 | $22.42 | $18.26 | $4.16 | 150,397,010.0 | -6.77% |
| Mar, 2025 | $23.63 | $21.03 | $2.60 | 100,290,619.0 | -5.22% |
| Feb, 2025 | $23.84 | $22.46 | $1.38 | 84,814,065.0 | -1.23% |
| Jan, 2025 | $23.74 | $21.86 | $1.88 | 80,032,801.0 | +8.13% |
Ares Capital Corp Stock (ARCC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $22.43 | $20.90 | $1.54 | 105,972,316.0 | -0.95% |
| Nov, 2024 | $22.21 | $20.79 | $1.42 | 75,286,450.0 | +4.78% |
| Oct, 2024 | $22.05 | $20.70 | $1.36 | 57,195,308.0 | +0.96% |
| Sep, 2024 | $21.13 | $20.11 | $1.02 | 79,548,219.0 | -0.66% |
| Aug, 2024 | $21.18 | $19.32 | $1.86 | 72,438,332.0 | +0.67% |
| Jul, 2024 | $21.34 | $20.66 | $0.675 | 56,431,503.0 | +0.48% |
| Jun, 2024 | $21.84 | $20.46 | $1.38 | 73,962,391.0 | -3.38% |
| May, 2024 | $21.59 | $20.45 | $1.14 | 75,381,395.0 | +4.66% |
| Apr, 2024 | $20.94 | $20.13 | $0.81 | 57,082,031.0 | -1.01% |
| Mar, 2024 | $20.86 | $19.75 | $1.11 | 78,748,594.0 | +2.92% |
| Feb, 2024 | $20.37 | $19.78 | $0.59 | 87,374,997.0 | +0.00% |
| Jan, 2024 | $20.64 | $19.87 | $0.775 | 69,127,797.0 | +1.00% |
2.20%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):