ARCC Historical Stock Prices & CSV Downloads

Ares Capital Corporation (ARCC), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Oct 30, 2026	19.19	19.20	18.98	19.11	19.11	5,141,300
Oct 29, 2026	18.85	19.14	18.78	19.12	19.12	5,860,200
Oct 28, 2026	18.49	18.54	18.32	18.53	18.53	5,983,800
Oct 27, 2026	18.65	18.80	18.37	18.51	18.51	7,529,500
Oct 26, 2026	18.65	18.78	18.51	18.61	18.61	6,872,700
Oct 23, 2026	18.70	18.78	18.55	18.64	18.64	4,844,700
Oct 22, 2026	18.35	18.81	18.31	18.79	18.79	3,964,800
Oct 21, 2026	18.56	18.58	18.35	18.40	18.40	2,937,700
Oct 20, 2026	18.45	18.73	18.37	18.51	18.51	3,487,800
Oct 19, 2026	18.69	18.74	18.35	18.41	18.41	3,966,500
Oct 16, 2026	19.00	19.02	18.68	18.72	18.72	4,052,600
Oct 15, 2026	18.66	19.02	18.63	18.92	18.92	4,058,100
Oct 14, 2026	18.50	18.70	18.44	18.59	18.59	3,969,500
Oct 13, 2026	18.74	18.74	18.43	18.56	18.56	2,624,100
Oct 12, 2026	18.57	18.73	18.45	18.63	18.63	3,268,500
Oct 9, 2026	18.73	18.82	18.52	18.56	18.56	3,992,300
Oct 8, 2026	18.39	18.78	18.37	18.74	18.74	3,871,800
Oct 7, 2026	18.58	18.62	18.30	18.45	18.45	5,448,300
Oct 6, 2026	18.85	18.87	18.60	18.64	18.64	4,894,000
Oct 5, 2026	18.90	19.08	18.79	18.82	18.82	4,253,900
Oct 2, 2026	19.23	19.28	18.78	18.86	18.86	5,102,200
Oct 1, 2026	19.09	19.25	18.95	19.16	19.16	7,672,700
Sep 30, 2026	19.40	19.43	19.10	19.10	19.10	5,850,300
Sep 29, 2026	19.17	19.48	19.13	19.36	19.36	4,636,900
Sep 28, 2026	19.19	19.23	19.03	19.13	19.13	3,987,500

Historical stock data.