Ares Capital Corporation - Closed End Fund (ARCC)

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

Date Range:

2025-07-02 - 2025-10-02

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2025	20.13	20.43	20.09	20.39	6,329,178	20.39
10/01/2025	20.33	20.34	19.95	20.13	8,447,575	20.13
9/30/2025	20.44	20.54	20.06	20.41	8,393,814	20.41
9/29/2025	20.50	20.55	20.25	20.44	5,152,935	20.44
9/26/2025	20.56	20.70	20.39	20.46	4,188,660	20.46
9/25/2025	20.39	20.65	20.29	20.56	4,376,945	20.56
9/24/2025	20.72	20.76	20.34	20.43	6,645,993	20.43
9/23/2025	20.93	21.07	20.69	20.76	5,288,587	20.76
9/22/2025	21.42	21.46	20.93	20.94	5,247,560	20.94
9/19/2025	21.45	21.64	21.26	21.56	6,038,867	21.56
9/18/2025	21.06	21.45	20.95	21.42	6,222,954	21.42
9/17/2025	21.05	21.39	21.05	21.09	6,205,810	21.09
9/16/2025	21.34	21.34	21.02	21.16	5,876,809	21.16
9/15/2025	21.85	21.85	21.14	21.31	9,003,850	21.31
9/12/2025	22.43	22.50	22.22	22.30	4,940,143	21.82
9/11/2025	22.42	22.49	22.34	22.40	3,428,278	21.92
9/10/2025	22.25	22.42	22.20	22.35	2,851,253	21.87
9/09/2025	22.49	22.49	22.22	22.24	3,517,238	21.76
9/08/2025	22.47	22.51	22.30	22.49	3,154,827	22.01
9/05/2025	22.46	22.47	22.30	22.44	3,405,255	21.96
9/04/2025	22.40	22.41	22.27	22.37	3,382,937	21.89
9/03/2025	22.33	22.36	22.23	22.32	2,794,402	21.84
9/02/2025	22.28	22.41	22.14	22.32	3,290,994	21.84
8/29/2025	22.26	22.41	22.26	22.40	2,343,832	21.92
8/28/2025	22.33	22.38	22.23	22.25	3,449,395	21.77
8/27/2025	22.23	22.38	22.20	22.31	2,041,540	21.83
8/26/2025	22.16	22.27	22.02	22.25	2,095,072	21.77
8/25/2025	22.33	22.35	22.08	22.08	3,207,388	21.60
8/22/2025	22.30	22.53	22.27	22.32	3,698,010	21.84
8/21/2025	22.32	22.35	22.18	22.26	2,562,412	21.78
8/20/2025	22.39	22.45	22.18	22.29	3,875,685	21.81
8/19/2025	22.51	22.62	22.36	22.39	3,094,581	21.91
8/18/2025	22.42	22.45	22.34	22.41	2,188,988	21.93
8/15/2025	22.70	22.76	22.41	22.41	3,311,641	21.93
8/14/2025	22.67	22.76	22.58	22.66	2,771,861	22.17
8/13/2025	22.50	22.72	22.43	22.69	2,782,502	22.20
8/12/2025	22.45	22.60	22.40	22.47	5,413,017	21.99
8/11/2025	22.58	22.68	22.45	22.45	3,725,288	21.97
8/08/2025	22.40	22.59	22.36	22.56	3,576,056	22.07
8/07/2025	22.56	22.60	22.29	22.39	3,407,641	21.91
8/06/2025	22.50	22.66	22.41	22.45	3,216,517	21.97
8/05/2025	22.40	22.54	22.17	22.48	2,811,375	22.00
8/04/2025	22.40	22.50	22.30	22.40	4,292,592	21.92
8/01/2025	22.54	22.54	22.18	22.39	3,221,669	21.91
7/31/2025	22.66	22.86	22.48	22.63	5,424,345	22.14
7/30/2025	22.64	22.93	22.52	22.63	3,994,684	22.14
7/29/2025	22.67	22.69	22.08	22.54	6,544,316	22.05
7/28/2025	23.09	23.12	22.66	22.70	4,076,626	22.21
7/25/2025	23.03	23.15	22.95	23.11	2,560,170	22.61
7/24/2025	23.06	23.16	23.01	23.03	2,370,569	22.53
7/23/2025	23.05	23.20	22.97	23.07	3,579,201	22.57
7/22/2025	22.87	23.04	22.80	22.96	2,514,176	22.47
7/21/2025	23.25	23.30	22.79	22.82	3,409,743	22.33
7/18/2025	23.34	23.41	23.17	23.21	2,475,129	22.71
7/17/2025	23.03	23.27	22.99	23.25	3,251,883	22.75
7/16/2025	22.75	23.08	22.61	23.06	2,869,954	22.56
7/15/2025	22.92	23.04	22.73	22.75	3,437,244	22.26
7/14/2025	22.78	22.88	22.69	22.86	2,716,163	22.37
7/11/2025	22.70	22.91	22.68	22.84	2,651,169	22.35
7/10/2025	22.52	22.82	22.48	22.78	3,481,449	22.29
7/09/2025	22.50	22.55	22.38	22.52	2,799,413	22.04
7/08/2025	22.35	22.50	22.35	22.42	2,226,001	21.94
7/07/2025	22.35	22.42	22.20	22.33	3,105,062	21.85
7/03/2025	22.26	22.46	22.25	22.41	2,213,408	21.93