NYSE · ARCC

Ares Capital Corporation

Financial Services · Asset Management

$18.74

Up+$0.29 (+1.57%)

Updated Oct 9, 2026, 9:47 AM

SID Score

5.7/10

Composite research score

Smart Money

51/100

Neutral

Price performance · ARCC

ARCC price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 8, 2026

Daily close

View OHLC price history

ARCC OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 8, 2026	$18.39	$18.775	$18.37	$18.74	3.87M
Oct 7, 2026	$18.575	$18.62	$18.295	$18.45	5.45M
Oct 6, 2026	$18.85	$18.87	$18.60	$18.64	4.9M
Oct 5, 2026	$18.895	$19.075	$18.79	$18.82	4.26M
Oct 2, 2026	$19.23	$19.2793	$18.78	$18.86	5.11M
Oct 1, 2026	$19.09	$19.25	$18.95	$19.16	7.68M
Sep 30, 2026	$19.40	$19.43	$19.10	$19.10	5.86M
Sep 29, 2026	$19.17	$19.48	$19.13	$19.36	4.64M
Sep 28, 2026	$19.19	$19.2299	$19.03	$19.13	3.99M
Sep 25, 2026	$19.155	$19.22	$19.01	$19.20	3.85M
Sep 24, 2026	$19.20	$19.20	$18.95	$19.13	4.64M
Sep 23, 2026	$19.365	$19.365	$19.14	$19.15	5.49M
Sep 22, 2026	$19.50	$19.515	$19.34	$19.36	4.16M
Sep 21, 2026	$19.45	$19.585	$19.395	$19.44	5.4M
Sep 18, 2026	$19.635	$19.635	$19.33	$19.40	4.88M
Sep 17, 2026	$19.495	$19.825	$19.495	$19.65	5.33M
Sep 16, 2026	$19.35	$19.555	$19.20	$19.37	5.14M
Sep 15, 2026	$19.326	$19.4599	$19.30	$19.37	4.03M
Sep 14, 2026	$19.75	$19.895	$19.71	$19.80	6.17M
Sep 11, 2026	$19.78	$19.86	$19.665	$19.74	4.32M
Sep 10, 2026	$19.66	$19.74	$19.51	$19.68	4.31M