Ares Capital Corporation (ARCC) Historical Stock Data
21.02 ↑0.10 (0.48%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ARCC is up 0.14% a day on average. There have been 20 days where Ares Capital Corporation closed green and 10 days where ARCC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 20.92 | 21.02 | ↑$0.10 (0.48%) | 20.87 | 21.09 | 3.71M |
| 2025-12-04 | 20.82 | 20.92 | ↑$0.10 (0.48%) | 20.78 | 20.95 | 3.08M |
| 2025-12-03 | 20.70 | 20.82 | ↑$0.12 (0.58%) | 20.62 | 20.85 | 3.66M |
| 2025-12-02 | 20.68 | 20.64 | ↓$0.04 (-0.17%) | 20.54 | 20.73 | 3.08M |
| 2025-12-01 | 20.55 | 20.58 | ↑$0.03 (0.15%) | 20.51 | 20.77 | 3.59M |
| 2025-11-28 | 20.55 | 20.62 | ↑$0.07 (0.35%) | 20.55 | 20.67 | 1.72M |
| 2025-11-26 | 20.38 | 20.51 | ↑$0.13 (0.64%) | 20.37 | 20.62 | 3.38M |
| 2025-11-25 | 20.15 | 20.34 | ↑$0.19 (0.94%) | 20.13 | 20.37 | 5.61M |
| 2025-11-24 | 19.86 | 20.15 | ↑$0.29 (1.46%) | 19.75 | 20.18 | 4.61M |
| 2025-11-21 | 19.53 | 19.84 | ↑$0.32 (1.61%) | 19.45 | 19.99 | 5.03M |
| 2025-11-20 | 19.63 | 19.52 | ↓$0.11 (-0.56%) | 19.44 | 19.85 | 4.54M |
| 2025-11-19 | 19.60 | 19.53 | ↓$0.07 (-0.36%) | 19.45 | 19.75 | 3.46M |
| 2025-11-18 | 19.52 | 19.52 | ↑$0.00 (0.00%) | 19.38 | 19.65 | 9.24M |
| 2025-11-17 | 20.19 | 19.68 | ↓$0.50 (-2.50%) | 19.66 | 20.25 | 5.70M |
| 2025-11-14 | 20.18 | 20.21 | ↑$0.03 (0.15%) | 20.07 | 20.32 | 2.68M |
| 2025-11-13 | 20.38 | 20.29 | ↓$0.09 (-0.44%) | 20.16 | 20.53 | 3.39M |
| 2025-11-12 | 20.32 | 20.38 | ↑$0.06 (0.30%) | 20.30 | 20.51 | 2.50M |
| 2025-11-11 | 20.29 | 20.31 | ↑$0.02 (0.10%) | 20.23 | 20.42 | 2.69M |
| 2025-11-10 | 20.31 | 20.29 | ↓$0.02 (-0.07%) | 20.07 | 20.37 | 3.98M |
| 2025-11-07 | 20.00 | 20.20 | ↑$0.20 (1.00%) | 19.85 | 20.20 | 3.63M |
| 2025-11-06 | 20.29 | 20.00 | ↓$0.29 (-1.43%) | 19.98 | 20.45 | 4.87M |
| 2025-11-05 | 20.27 | 20.38 | ↑$0.11 (0.57%) | 19.99 | 20.44 | 3.19M |
| 2025-11-04 | 20.35 | 20.27 | ↓$0.08 (-0.39%) | 20.09 | 20.49 | 4.95M |
| 2025-11-03 | 20.30 | 20.41 | ↑$0.11 (0.54%) | 20.10 | 20.44 | 3.25M |
| 2025-10-31 | 20.15 | 20.35 | ↑$0.20 (0.99%) | 20.03 | 20.50 | 4.61M |
| 2025-10-30 | 20.61 | 20.15 | ↓$0.46 (-2.23%) | 20.14 | 20.65 | 6.41M |
| 2025-10-29 | 20.50 | 20.61 | ↑$0.11 (0.54%) | 20.38 | 20.84 | 4.44M |
| 2025-10-28 | 20.50 | 20.57 | ↑$0.07 (0.34%) | 20.24 | 20.76 | 6.59M |
| 2025-10-27 | 20.10 | 20.32 | ↑$0.22 (1.09%) | 20.08 | 20.35 | 6.75M |
| 2025-10-24 | 20.10 | 20.08 | ↓$0.02 (-0.07%) | 20.02 | 20.23 | 3.79M |
Create an account or log in to view more rows.
$ARCC the catalyst we need !
$ARCC nearing a decent swing entry point
$ARCC you wanna be a successful trader close your trades green
$ARCC Bearish..
$ARCC HODL
$ARCC I warned everyone this company sucks
$ARCC coming now
$ARCC Now I'm worried....
$ARCC God dammit
$ARCC ready to explode