NYSE · ARCC

Ares Capital Corporation

Financial Services · Asset Management

$18.53

Up+$0.59 (+3.18%)

Updated Oct 29, 2026, 11:10 PM

SID Score

6.0/10

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 28, 2026

Daily close

View OHLC price history

ARCC OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 28, 2026	$18.49	$18.54	$18.315	$18.53	5.99M
Oct 27, 2026	$18.65	$18.80	$18.37	$18.51	7.53M
Oct 26, 2026	$18.65	$18.776	$18.51	$18.61	6.87M
Oct 23, 2026	$18.70	$18.775	$18.55	$18.64	4.84M
Oct 22, 2026	$18.35	$18.805	$18.31	$18.79	3.97M
Oct 21, 2026	$18.555	$18.58	$18.35	$18.40	2.94M
Oct 20, 2026	$18.45	$18.73	$18.37	$18.51	3.49M
Oct 19, 2026	$18.69	$18.74	$18.345	$18.41	3.97M
Oct 16, 2026	$19.00	$19.02	$18.68	$18.72	4.06M
Oct 15, 2026	$18.658	$19.02	$18.6301	$18.92	4.06M
Oct 14, 2026	$18.50	$18.70	$18.44	$18.59	3.97M
Oct 13, 2026	$18.74	$18.74	$18.425	$18.56	2.63M
Oct 12, 2026	$18.565	$18.73	$18.45	$18.63	3.27M
Oct 9, 2026	$18.73	$18.8174	$18.515	$18.56	3.99M
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