Ares Capital CorporationARCCNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $20.93 | $20.96 | $20.83 | $20.95 | 2.23M |
| 1/15/2026 | $20.88 | $21.00 | $20.82 | $20.99 | 4.32M |
| 1/14/2026 | $20.50 | $20.89 | $20.41 | $20.88 | 3.35M |
| 1/13/2026 | $20.52 | $20.60 | $20.40 | $20.48 | 4.78M |
| 1/12/2026 | $20.56 | $20.67 | $20.44 | $20.52 | 3.76M |
| 1/9/2026 | $20.77 | $20.89 | $20.62 | $20.64 | 3.66M |
| 1/8/2026 | $20.18 | $20.84 | $20.13 | $20.78 | 4.79M |
| 1/7/2026 | $20.62 | $20.66 | $20.15 | $20.18 | 5.43M |
| 1/6/2026 | $20.73 | $20.78 | $20.47 | $20.59 | 4.14M |
| 1/5/2026 | $20.46 | $20.83 | $20.45 | $20.73 | 4.81M |
| 1/2/2026 | $20.24 | $20.57 | $20.09 | $20.44 | 4.38M |
| 12/31/2025 | $20.31 | $20.41 | $20.22 | $20.23 | 4.23M |
| 12/30/2025 | $20.21 | $20.39 | $20.13 | $20.29 | 6.40M |
| 12/29/2025 | $20.20 | $20.38 | $20.10 | $20.17 | 6.89M |
| 12/26/2025 | $19.99 | $20.26 | $19.99 | $20.20 | 3.87M |
| 12/24/2025 | $19.90 | $20.03 | $19.86 | $20.00 | 2.57M |
| 12/23/2025 | $19.91 | $20.03 | $19.87 | $19.92 | 4.88M |
| 12/22/2025 | $19.99 | $20.01 | $19.79 | $19.91 | 5.85M |
| 12/19/2025 | $20.14 | $20.16 | $19.84 | $19.94 | 9.06M |
| 12/18/2025 | $20.23 | $20.30 | $20.05 | $20.14 | 5.37M |
| 12/17/2025 | $20.14 | $20.34 | $20.08 | $20.19 | 5.40M |
| 12/16/2025 | $20.26 | $20.36 | $20.02 | $20.14 | 4.89M |
| 12/15/2025 | $20.46 | $20.54 | $20.00 | $20.31 | 7.91M |
| 12/12/2025 | $20.95 | $21.07 | $20.77 | $20.85 | 5.65M |
| 12/11/2025 | $21.08 | $21.10 | $20.87 | $20.87 | 4.51M |
| 12/10/2025 | $20.95 | $21.07 | $20.89 | $21.03 | 4.21M |
| 12/9/2025 | $21.02 | $21.06 | $20.90 | $21.00 | 3.79M |
| 12/8/2025 | $21.02 | $21.13 | $20.93 | $21.02 | 2.76M |
| 12/5/2025 | $20.92 | $21.09 | $20.87 | $21.02 | 3.71M |
| 12/4/2025 | $20.82 | $20.95 | $20.78 | $20.92 | 3.08M |
| 12/3/2025 | $20.70 | $20.85 | $20.62 | $20.82 | 3.66M |
| 12/2/2025 | $20.68 | $20.73 | $20.54 | $20.64 | 3.08M |
| 12/1/2025 | $20.55 | $20.77 | $20.51 | $20.58 | 3.59M |
| 11/28/2025 | $20.55 | $20.67 | $20.55 | $20.62 | 1.72M |
| 11/26/2025 | $20.38 | $20.62 | $20.37 | $20.51 | 3.38M |
| 11/25/2025 | $20.15 | $20.37 | $20.13 | $20.34 | 5.61M |
| 11/24/2025 | $19.86 | $20.18 | $19.75 | $20.15 | 4.61M |
| 11/21/2025 | $19.52 | $19.99 | $19.45 | $19.84 | 5.04M |
| 11/20/2025 | $19.63 | $19.85 | $19.44 | $19.52 | 4.54M |
| 11/19/2025 | $19.60 | $19.75 | $19.45 | $19.53 | 3.46M |
| 11/18/2025 | $19.52 | $19.65 | $19.38 | $19.52 | 9.24M |
| 11/17/2025 | $20.18 | $20.25 | $19.66 | $19.68 | 5.70M |
| 11/14/2025 | $20.18 | $20.32 | $20.07 | $20.21 | 2.68M |
| 11/13/2025 | $20.38 | $20.53 | $20.16 | $20.29 | 3.39M |
| 11/12/2025 | $20.32 | $20.51 | $20.30 | $20.38 | 2.50M |
| 11/11/2025 | $20.29 | $20.42 | $20.23 | $20.31 | 2.69M |
| 11/10/2025 | $20.31 | $20.37 | $20.07 | $20.29 | 3.98M |
| 11/7/2025 | $20.00 | $20.20 | $19.85 | $20.20 | 3.63M |
| 11/6/2025 | $20.29 | $20.45 | $19.98 | $20.00 | 4.87M |
| 11/5/2025 | $20.27 | $20.43 | $19.99 | $20.38 | 3.19M |
| 11/4/2025 | $20.35 | $20.49 | $20.09 | $20.27 | 4.95M |
| 11/3/2025 | $20.30 | $20.43 | $20.10 | $20.41 | 3.25M |
| 10/31/2025 | $20.15 | $20.50 | $20.03 | $20.35 | 4.61M |
| 10/30/2025 | $20.61 | $20.65 | $20.14 | $20.15 | 6.41M |
| 10/29/2025 | $20.50 | $20.84 | $20.38 | $20.61 | 4.44M |
| 10/28/2025 | $20.50 | $20.76 | $20.24 | $20.57 | 6.60M |
| 10/27/2025 | $20.10 | $20.35 | $20.08 | $20.32 | 6.75M |
| 10/24/2025 | $20.10 | $20.23 | $20.02 | $20.08 | 3.79M |
| 10/23/2025 | $19.91 | $20.13 | $19.85 | $19.94 | 3.79M |
| 10/22/2025 | $19.89 | $20.01 | $19.79 | $19.96 | 4.10M |
| 10/21/2025 | $19.52 | $19.95 | $19.51 | $19.91 | 5.08M |
| 10/20/2025 | $19.55 | $19.63 | $19.42 | $19.60 | 5.65M |