22.11
price down icon1.12%   -0.25
after-market After Hours: 22.12 0.01 +0.05%
loading

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 March 28, 2025, is $22.11.
  • 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 179.87% to $22.11 now.
  • The 52-week high stock price for ARCC is $23.84, representing a 7.82% increase from the current share price, occurred on February 03, 2025.
  • The 52-week low stock price for ARCC is $19.32, indicating a -12.62% decrease from the current share price, occurred on August 05, 2024.
  • The closing price of Ares Capital Corp (ARCC) stock in the beginning of 2024 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:
Date High Low High - Low Volume % Change
Mar 28, 2025 $22.55 $21.89 $0.66 5,064,598.0 -1.12%
Mar 27, 2025 $22.36 $22.11 $0.2515 2,741,922.0 +0.58%
Mar 26, 2025 $22.37 $22.15 $0.22 2,508,228.0 -0.36%
Mar 25, 2025 $22.35 $22.09 $0.26 4,137,192.0 +1.18%
Mar 24, 2025 $22.07 $21.80 $0.265 4,215,477.0 +1.33%
Mar 21, 2025 $21.87 $21.55 $0.325 6,443,090.0 +0.14%
Mar 20, 2025 $21.87 $21.60 $0.27 4,590,154.0 -0.09%
Mar 19, 2025 $21.90 $21.63 $0.27 3,745,918.0 -0.32%
Mar 18, 2025 $21.83 $21.62 $0.21 4,299,167.0 +0.79%
Mar 17, 2025 $21.72 $21.30 $0.4202 6,669,998.0 +1.74%
Mar 14, 2025 $21.31 $21.03 $0.28 5,103,041.0 -0.75%
Mar 13, 2025 $21.91 $21.41 $0.50 5,249,340.0 -1.43%
Mar 12, 2025 $22.16 $21.63 $0.53 6,052,766.0 -0.50%
Mar 11, 2025 $22.49 $21.75 $0.74 8,513,384.0 -2.63%
Mar 10, 2025 $22.91 $22.33 $0.575 5,573,550.0 -2.43%
Mar 07, 2025 $23.04 $22.30 $0.74 4,087,021.0 +3.05%
Mar 06, 2025 $22.61 $22.29 $0.315 4,684,690.0 -1.33%
Mar 05, 2025 $22.85 $22.40 $0.45 5,829,009.0 -0.66%
Mar 04, 2025 $22.96 $22.76 $0.20 1,004,003.0 -1.94%
Mar 03, 2025 $23.63 $23.12 $0.51 4,384,536.0 -0.64%

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 2025

Month High Low High - Low Volume % Change
Mar, 2025 $23.63 $21.03 $2.60 99,961,682.0 -5.43%
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%

Ares Capital Corp Stock (ARCC) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $20.21 $19.50 $0.71 91,169,159.0 +1.06%
Nov, 2023 $19.94 $18.97 $0.97 54,723,537.0 +4.54%
Oct, 2023 $19.53 $18.55 $0.984 64,527,240.0 -2.62%
Sep, 2023 $19.80 $19.07 $0.73 53,621,966.0 -0.10%
Aug, 2023 $19.70 $19.06 $0.635 52,867,103.0 -0.56%
Jul, 2023 $20.05 $18.63 $1.42 72,730,086.0 +4.31%
Jun, 2023 $19.21 $18.00 $1.21 81,365,854.0 +0.27%
May, 2023 $18.92 $17.53 $1.39 46,604,432.0 +1.41%
Apr, 2023 $18.87 $17.67 $1.20 56,150,003.0 +1.12%
Mar, 2023 $19.69 $16.95 $2.74 98,701,380.0 -5.60%
Feb, 2023 $20.17 $19.24 $0.93 58,411,331.0 -0.05%
Jan, 2023 $19.75 $18.40 $1.36 62,174,546.0 +4.87%
asset_management STT
$89.04
price down icon 2.99%
asset_management RJF
$139.01
price down icon 2.54%
$144.90
price down icon 2.36%
asset_management AMP
$482.22
price down icon 3.33%
asset_management BN
$51.85
price down icon 4.23%
asset_management APO
$136.96
price down icon 3.57%
Cap:     |  Volume (24h):