Ares Capital Corporation (ARCC) Historical Stock Data
19.92 ↑0.01 (0.05%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ARCC is down -0.03% a day on average. There have been 17 days where Ares Capital Corporation closed green and 13 days where ARCC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 19.91 | 19.92 | ↑$0.02 (0.08%) | 19.87 | 20.03 | 4.88M |
| 2025-12-22 | 19.99 | 19.91 | ↓$0.08 (-0.40%) | 19.79 | 20.01 | 5.85M |
| 2025-12-19 | 20.14 | 19.94 | ↓$0.20 (-0.99%) | 19.84 | 20.16 | 9.06M |
| 2025-12-18 | 20.23 | 20.14 | ↓$0.09 (-0.44%) | 20.05 | 20.30 | 5.37M |
| 2025-12-17 | 20.14 | 20.19 | ↑$0.05 (0.25%) | 20.08 | 20.34 | 5.40M |
| 2025-12-16 | 20.26 | 20.14 | ↓$0.12 (-0.59%) | 20.02 | 20.36 | 4.89M |
| 2025-12-15 | 20.46 | 20.31 | ↓$0.15 (-0.73%) | 20.00 | 20.54 | 7.91M |
| 2025-12-12 | 20.95 | 20.85 | ↓$0.10 (-0.48%) | 20.77 | 21.07 | 5.65M |
| 2025-12-11 | 21.08 | 20.87 | ↓$0.21 (-1.00%) | 20.87 | 21.10 | 4.51M |
| 2025-12-10 | 20.95 | 21.03 | ↑$0.08 (0.38%) | 20.89 | 21.07 | 4.21M |
| 2025-12-09 | 21.02 | 21.00 | ↓$0.02 (-0.10%) | 20.90 | 21.06 | 3.79M |
| 2025-12-08 | 21.02 | 21.02 | ↑$0.00 (0.00%) | 20.93 | 21.13 | 2.76M |
| 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 |
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