Skip to main content
ARCC logo

Ares Capital Corporation

ARCCNASDAQFinancialsAsset Management

$18.92Today:- (-)1Y −3.12%

As of Oct 15, 2026 close

Market cap
$13.58B
P/E (TTM)
14.15
Forward P/E
19.75
Dividend yield
10.15%
52-week range
$17.40$21.14
Volume (live)
-
Avg. volume (3M)
4.61M

Ares Capital (ARCC) Historical Stock Prices

Analyze Ares Capital (ARCC) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Ares Capital (ARCC) Interactive Price Chart

Interactive historical price chart showing Ares Capital stock price movements and trends across multiple time periods.

Loading chart...

ARCC Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
ARCC historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 15, 202618.6619.0218.6318.9218.924.06M
Oct 14, 202618.5018.7018.4418.5918.593.95M
Oct 13, 202618.7418.7418.4318.5618.562.62M
Oct 12, 202618.5718.7318.4518.6318.633.27M
Oct 9, 202618.7318.8218.5218.5618.563.99M
Oct 8, 202618.3918.7718.3718.7418.743.87M
Oct 7, 202618.5718.6218.3018.4518.455.45M
Oct 6, 202618.8518.8718.6018.6418.644.90M
Oct 5, 202618.8919.0718.7918.8218.824.26M
Oct 2, 202619.2319.2818.7818.8618.865.11M
Oct 1, 202619.0919.2518.9519.1619.167.68M
Sep 30, 202619.4019.4319.1019.1019.105.86M
Sep 29, 202619.1719.4819.1319.3619.364.64M
Sep 28, 202619.1919.2319.0319.1319.133.99M
Sep 25, 202619.1619.2219.0119.2019.203.85M
Sep 24, 202619.2019.2018.9519.1319.134.64M
Sep 23, 202619.3619.3619.1419.1519.155.49M
Sep 22, 202619.5019.5219.3419.3619.364.16M
Sep 21, 202619.4519.5919.3919.4419.445.40M
Sep 18, 202619.6419.6419.3319.4019.404.88M
Sep 17, 202619.5019.8219.5019.6519.655.33M
Sep 16, 202619.3519.5519.2019.3719.375.14M
Sep 15, 202619.3319.4619.3019.3719.374.03M
Sep 14, 202619.7519.8919.7119.8019.326.17M
Sep 11, 202619.7819.8619.6619.7419.264.32M
Sep 10, 202619.6619.7419.5119.6819.204.31M
Sep 9, 202619.7019.7719.5519.6619.183.78M
Sep 8, 202620.0520.1219.6719.7019.226.63M
Sep 4, 202619.9620.1119.9420.0419.552.53M
Sep 3, 202620.1620.2019.8920.0119.533.96M
Sep 2, 202619.9520.0519.9120.0219.543.79M
Sep 1, 202620.0320.1119.8819.9119.435.70M
Aug 31, 202620.0020.2319.9920.0719.594.83M
Aug 28, 202619.8819.9819.8419.9519.474.04M
Aug 27, 202619.9220.0019.8519.8819.403.81M
Aug 26, 202619.9320.0019.8919.9019.422.10M
Aug 25, 202620.0720.0819.8619.9319.452.91M
Aug 24, 202619.9520.0719.8320.0519.573.15M
Aug 21, 202619.8120.0419.8019.9219.443.32M
Aug 20, 202619.8019.9219.7319.7819.303.03M
Aug 19, 202619.7919.9519.7519.8019.322.89M
Aug 18, 202619.6619.7519.5919.6719.192.68M
Aug 17, 202619.9019.9019.5719.6419.163.35M
Aug 14, 202620.0820.1519.8519.8719.393.99M
Aug 13, 202619.9420.2319.9020.1919.705.59M
Aug 12, 202619.9719.9819.7319.8719.393.68M
Aug 11, 202619.9720.1419.8719.9719.494.56M
Aug 10, 202619.8820.0019.7419.9819.504.83M
Aug 7, 202619.6020.0319.5620.0119.535.87M
Aug 6, 202619.4019.6919.3719.6219.154.23M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.