NYSE · ARCC

Ares Capital Corporation

Financial Services · Asset Management

$19.95

Up+$0.07 (+0.35%)

Updated Aug 29, 2026, 4:20 PM

SID Score

6.7/10

Composite research score

Smart Money

54/100

Neutral

Price performance

ARCC price history

1M range · 21 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

ARCC OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
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
Jul 31, 2026	$18.82	$18.89	$18.71	$18.76	3.93M