analyst
AR
NASDAQ · ARCC
Ares Capital Corporation
Financial Services · Asset Management
$20.07
Up+$0.12 (+0.60%)
Updated Sep 1, 2026, 6:28 AM
SID Score
6.7/10
Composite research score
Smart Money
54/100
Neutral
- Market cap
- 13.37B
- P/E ratio
- 10.02
- Dividend yield
- 11.96%
- 52-week range
- $17.40 – $22.51
- Volume
- 4.83M
- Avg. volume
- 5.96M
Price performance
ARCC price history
1M range · 21 trading sessions · Daily adjusted prices
ARCC closed at $20.07 after 21 trading sessions, up 4.69% for the selected period.
- Last close
- $20.07
- Period change
- +4.69%
- Period low
- $19.17
- Period high
- $20.19
Daily close
View OHLC price history
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 31, 2026 | $20.00 | $20.23 | $19.99 | $20.07 | 4.83M |
| Aug 28, 2026 | $19.88 | $19.98 | $19.84 | $19.95 | 4.04M |
| Aug 27, 2026 | $19.92 | $20.00 | $19.85 | $19.88 | 3.81M |
| Aug 26, 2026 | $19.93 | $19.999 | $19.885 | $19.90 | 2.1M |
| Aug 25, 2026 | $20.075 | $20.08 | $19.86 | $19.93 | 2.91M |
| Aug 24, 2026 | $19.95 | $20.07 | $19.83 | $20.05 | 3.15M |
| Aug 21, 2026 | $19.81 | $20.04 | $19.80 | $19.92 | 3.32M |
| Aug 20, 2026 | $19.80 | $19.9225 | $19.73 | $19.78 | 3.03M |
| Aug 19, 2026 | $19.79 | $19.95 | $19.755 | $19.80 | 2.89M |
| Aug 18, 2026 | $19.66 | $19.75 | $19.59 | $19.67 | 2.68M |
| Aug 17, 2026 | $19.90 | $19.90 | $19.5701 | $19.64 | 3.35M |
| Aug 14, 2026 | $20.08 | $20.15 | $19.85 | $19.87 | 3.99M |
| Aug 13, 2026 | $19.94 | $20.225 | $19.90 | $20.19 | 5.59M |
| Aug 12, 2026 | $19.97 | $19.98 | $19.735 | $19.87 | 3.68M |
| Aug 11, 2026 | $19.97 | $20.14 | $19.87 | $19.97 | 4.56M |
| Aug 10, 2026 | $19.88 | $20.00 | $19.74 | $19.98 | 4.83M |
| Aug 7, 2026 | $19.60 | $20.03 | $19.56 | $20.01 | 5.87M |
| Aug 6, 2026 | $19.40 | $19.69 | $19.37 | $19.62 | 4.23M |
| Aug 5, 2026 | $19.62 | $19.64 | $19.21 | $19.32 | 3.63M |
| Aug 4, 2026 | $19.20 | $19.72 | $19.115 | $19.65 | 6.83M |
| Aug 3, 2026 | $18.88 | $19.20 | $18.87 | $19.17 | 4.66M |
Latest ARCC news
The latest Smart Investors Daily articles mentioning ARCC.
Stock researchCompany · Financials
Loading stock research…