Ares Capital Corporation - Closed End Fund (ARCC)

Last Price20.23

Change-0.06 (-0.30%)

NASDAQ · Last Trade: Dec 31st, 9:17 PM EST

Historical Prices For Ares Capital Corporation - Closed End Fund (ARCC)

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	20.31	20.41	20.22	20.23	4,227,164	20.23
12/30/2025	20.21	20.39	20.13	20.29	6,399,908	20.29
12/29/2025	20.20	20.38	20.10	20.17	6,886,607	20.17
12/26/2025	19.99	20.26	19.99	20.20	3,871,725	20.20
12/24/2025	19.90	20.03	19.86	20.00	2,567,781	20.00
12/23/2025	19.91	20.03	19.87	19.92	4,877,577	19.92
12/22/2025	19.99	20.00	19.79	19.91	5,837,151	19.91
12/19/2025	20.14	20.16	19.84	19.94	9,059,527	19.94
12/18/2025	20.23	20.30	20.05	20.14	5,367,132	20.14
12/17/2025	20.14	20.34	20.08	20.19	5,399,937	20.19
12/16/2025	20.26	20.36	20.02	20.14	4,877,487	20.14
12/15/2025	20.46	20.54	20.00	20.31	7,910,049	20.31
12/12/2025	20.95	21.07	20.77	20.85	5,654,149	20.37
12/11/2025	21.08	21.10	20.87	20.87	4,510,746	20.39
12/10/2025	20.95	21.07	20.89	21.03	4,207,976	20.55
12/09/2025	21.02	21.06	20.89	21.00	3,787,647	20.52
12/08/2025	21.02	21.13	20.93	21.02	2,760,859	20.54
12/05/2025	20.92	21.09	20.87	21.02	3,714,658	20.54
12/04/2025	20.82	20.95	20.78	20.92	3,081,352	20.44
12/03/2025	20.70	20.85	20.62	20.82	3,660,095	20.34
12/02/2025	20.67	20.73	20.54	20.64	3,082,642	20.16
12/01/2025	20.55	20.77	20.51	20.58	3,592,595	20.11
11/28/2025	20.55	20.67	20.55	20.62	1,719,397	20.15
11/26/2025	20.38	20.62	20.37	20.51	3,382,967	20.04
11/25/2025	20.15	20.37	20.13	20.34	5,608,055	19.87
11/24/2025	19.86	20.18	19.75	20.15	4,604,317	19.69
11/21/2025	19.52	19.99	19.45	19.84	5,038,150	19.38
11/20/2025	19.63	19.84	19.44	19.52	4,538,134	19.07
11/19/2025	19.60	19.75	19.45	19.53	3,462,905	19.08
11/18/2025	19.52	19.64	19.38	19.52	9,234,689	19.07
11/17/2025	20.18	20.25	19.66	19.68	5,692,750	19.23
11/14/2025	20.18	20.32	20.07	20.21	2,682,093	19.74
11/13/2025	20.38	20.53	20.16	20.29	3,387,400	19.82
11/12/2025	20.32	20.51	20.30	20.38	2,497,098	19.91
11/11/2025	20.29	20.41	20.23	20.31	2,688,007	19.84
11/10/2025	20.31	20.37	20.07	20.29	3,980,613	19.82
11/07/2025	20.00	20.20	19.85	20.20	3,629,602	19.73
11/06/2025	20.29	20.45	19.98	20.00	4,867,779	19.54
11/05/2025	20.27	20.43	19.98	20.38	3,187,128	19.91
11/04/2025	20.35	20.49	20.09	20.27	4,946,808	19.80
11/03/2025	20.30	20.43	20.10	20.41	3,227,657	19.94
10/31/2025	20.15	20.50	20.03	20.35	4,612,686	19.88
10/30/2025	20.61	20.65	20.14	20.15	6,407,862	19.69
10/29/2025	20.50	20.59	20.38	20.61	4,437,654	20.14
10/28/2025	20.50	20.75	20.24	20.57	6,594,344	20.10
10/27/2025	20.10	20.35	20.08	20.32	6,749,046	19.85
10/24/2025	20.09	20.23	20.02	20.08	3,792,313	19.62
10/23/2025	19.91	20.13	19.85	19.94	3,785,241	19.48
10/22/2025	19.89	20.01	19.79	19.96	4,096,252	19.50
10/21/2025	19.52	19.95	19.51	19.91	5,076,322	19.45
10/20/2025	19.55	19.63	19.41	19.60	5,653,980	19.15
10/17/2025	19.51	19.63	19.39	19.51	9,521,545	19.06
10/16/2025	20.05	20.09	19.50	19.53	8,304,767	19.08
10/15/2025	20.01	20.21	19.85	20.05	6,463,691	19.59
10/14/2025	19.29	20.00	19.29	19.94	7,221,626	19.48
10/13/2025	18.99	19.50	18.98	19.49	7,442,769	19.04
10/10/2025	19.03	19.24	18.79	18.90	11,838,640	18.46
10/09/2025	19.60	19.66	19.00	19.10	14,762,683	18.66
10/08/2025	19.80	19.90	19.62	19.67	6,730,643	19.22
10/07/2025	20.14	20.14	19.73	19.86	7,803,901	19.40
10/06/2025	20.20	20.38	20.05	20.12	6,045,129	19.66
10/03/2025	20.40	20.40	20.02	20.15	5,090,962	19.69
10/02/2025	20.13	20.43	20.09	20.39	6,329,178	19.92
10/01/2025	20.33	20.34	19.95	20.13	8,447,575	19.67