Ares Capital Corporation - Closed End Fund (ARCC)

Last Price18.78

Change+0.25 (1.32%)

NASDAQ· Last Trade: Jul 1st, 11:01 AM EDT

Historical Prices For Ares Capital Corporation - Closed End Fund (ARCC)

Date Range:

2026-04-01 - 2026-07-01

Date	Open	High	Low	Close	Volume	Adjusted Close
6/30/2026	18.51	18.67	18.50	18.53	7,995,427	18.53
6/29/2026	18.22	18.54	18.22	18.51	6,910,908	18.51
6/26/2026	17.93	18.25	17.93	18.19	3,876,644	18.19
6/25/2026	17.93	18.05	17.82	17.99	3,807,736	17.99
6/24/2026	17.90	18.06	17.79	17.85	5,779,550	17.85
6/23/2026	17.77	18.00	17.72	17.89	6,263,536	17.89
6/22/2026	18.06	18.21	17.83	17.84	6,834,010	17.84
6/18/2026	18.08	18.30	17.98	18.03	6,902,841	18.03
6/17/2026	18.60	18.62	18.10	18.10	5,897,544	18.10
6/16/2026	18.65	18.79	18.54	18.62	4,731,771	18.62
6/15/2026	18.85	18.93	18.61	18.62	6,666,120	18.62
6/12/2026	19.08	19.28	19.02	19.26	5,071,251	18.78
6/11/2026	19.04	19.16	18.95	19.07	5,258,127	18.59
6/10/2026	19.01	19.23	18.96	19.04	3,668,455	18.57
6/09/2026	18.84	19.08	18.84	19.03	4,773,117	18.56
6/08/2026	18.81	18.91	18.57	18.77	4,616,080	18.30
6/05/2026	18.93	18.98	18.69	18.79	4,402,802	18.32
6/04/2026	18.74	18.96	18.74	18.90	5,027,026	18.43
6/03/2026	18.81	18.95	18.55	18.68	7,103,310	18.21
6/02/2026	19.00	19.16	18.95	18.97	5,560,845	18.50
6/01/2026	18.99	19.19	18.94	19.07	4,915,098	18.59
5/29/2026	18.82	19.17	18.76	18.99	6,208,364	18.52
5/28/2026	18.83	18.99	18.77	18.81	4,756,333	18.34
5/27/2026	18.84	19.00	18.82	18.86	4,744,610	18.39
5/26/2026	18.67	18.93	18.65	18.82	3,926,514	18.35
5/22/2026	18.82	18.89	18.54	18.59	4,525,057	18.13
5/21/2026	18.69	18.84	18.63	18.74	3,207,625	18.27
5/20/2026	18.60	18.76	18.42	18.70	5,623,127	18.23
5/19/2026	18.73	18.81	18.55	18.57	4,403,358	18.11
5/18/2026	18.94	18.94	18.70	18.72	5,749,930	18.25
5/15/2026	18.89	19.00	18.77	18.90	4,392,625	18.43
5/14/2026	18.81	19.05	18.71	18.94	5,035,216	18.47
5/13/2026	18.72	18.94	18.60	18.78	6,209,299	18.31
5/12/2026	18.68	18.82	18.58	18.77	4,452,863	18.30
5/11/2026	18.91	18.96	18.66	18.68	6,200,162	18.21
5/08/2026	18.96	19.05	18.78	19.01	4,777,722	18.54
5/07/2026	19.04	19.10	18.77	18.96	5,658,012	18.49
5/06/2026	19.40	19.46	19.12	19.16	6,234,907	18.68
5/05/2026	19.18	19.42	18.98	19.35	4,369,909	18.87
5/04/2026	19.21	19.43	19.16	19.18	4,139,576	18.70
5/01/2026	19.25	19.43	19.19	19.25	5,771,157	18.77
4/30/2026	18.74	19.22	18.61	19.16	6,569,840	18.68
4/29/2026	18.86	18.92	18.52	18.67	9,482,028	18.20
4/28/2026	18.55	19.09	18.45	18.92	6,410,034	18.45
4/27/2026	18.78	18.85	18.52	18.61	7,123,327	18.15
4/24/2026	18.68	18.89	18.61	18.67	5,859,898	18.20
4/23/2026	19.12	19.12	18.60	18.62	6,398,386	18.16
4/22/2026	19.06	19.23	18.99	19.10	5,452,692	18.62
4/21/2026	19.16	19.31	18.86	18.96	6,494,370	18.49
4/20/2026	19.04	19.20	19.01	19.12	4,360,545	18.64
4/17/2026	18.89	19.24	18.89	19.09	5,829,554	18.61
4/16/2026	19.00	19.04	18.77	18.78	5,749,060	18.31
4/15/2026	18.69	19.02	18.69	18.97	7,615,225	18.50
4/14/2026	18.22	18.65	18.22	18.63	7,570,756	18.17
4/13/2026	18.03	18.20	17.90	18.19	5,710,248	17.74
4/10/2026	18.04	18.14	17.88	18.09	4,841,486	17.64
4/09/2026	18.07	18.14	17.88	18.01	7,265,370	17.56
4/08/2026	18.37	18.50	18.04	18.17	8,237,324	17.72
4/07/2026	18.23	18.31	17.98	18.05	7,101,522	17.60
4/06/2026	18.03	18.34	17.95	18.30	5,729,150	17.84
4/02/2026	17.56	18.11	17.50	18.09	6,670,451	17.64
4/01/2026	18.13	18.14	17.60	17.73	8,600,096	17.29