MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
ARCC — Ares Capital Corporation
NasdaqAres Capital Corporation
$18.86
-0.30(-1.57%)
- O
- 19.23
- H
- 19.28
- L
- 18.78
- V
- 5.08M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$18.86
Period Return-7.55%
Period High$23.42
Period Low$17.40
Avg Daily Volume5.20M
Total Trading Days365
ARCC — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $19.23 | $19.28 | $18.78 | $18.86 | $-0.30 | -1.57% | 5,082,986 | $18.92 | $18.78 $19.28 |
| Oct 1, 2026 | $19.09 | $19.25 | $18.95 | $19.16 | +$0.06 | +0.31% | 7,675,426 | $19.08 | $18.95 $19.25 |
| Sep 30, 2026 | $19.40 | $19.43 | $19.10 | $19.10 | $-0.26 | -1.34% | 5,857,537 | $19.25 | $19.10 $19.43 |
| Sep 29, 2026 | $19.17 | $19.48 | $19.13 | $19.36 | +$0.23 | +1.20% | 4,640,459 | $19.33 | $19.13 $19.48 |
| Sep 28, 2026 | $19.19 | $19.23 | $19.03 | $19.13 | $-0.07 | -0.36% | 3,988,645 | $19.14 | $19.03 $19.23 |
| Sep 25, 2026 | $19.16 | $19.22 | $19.01 | $19.20 | +$0.07 | +0.37% | 3,846,358 | $19.10 | $19.01 $19.22 |
| Sep 24, 2026 | $19.20 | $19.20 | $18.95 | $19.13 | $-0.02 | -0.10% | 4,641,234 | $19.09 | $18.95 $19.20 |
| Sep 23, 2026 | $19.37 | $19.37 | $19.14 | $19.15 | $-0.21 | -1.08% | 5,485,024 | $19.22 | $19.14 $19.37 |
| Sep 22, 2026 | $19.50 | $19.52 | $19.34 | $19.36 | $-0.08 | -0.41% | 4,156,136 | $19.38 | $19.34 $19.52 |
| Sep 21, 2026 | $19.45 | $19.59 | $19.40 | $19.44 | +$0.04 | +0.21% | 5,396,764 | $19.50 | $19.40 $19.59 |
| Sep 18, 2026 | $19.64 | $19.64 | $19.33 | $19.40 | $-0.25 | -1.27% | 4,880,394 | $19.41 | $19.33 $19.64 |
| Sep 17, 2026 | $19.50 | $19.83 | $19.50 | $19.65 | +$0.28 | +1.45% | 5,328,610 | $19.73 | $19.50 $19.83 |
| Sep 16, 2026 | $19.35 | $19.56 | $19.20 | $19.37 | +$0.00 | +0.00% | 5,138,069 | $19.40 | $19.20 $19.56 |
| Sep 15, 2026 | $19.33 | $19.46 | $19.30 | $19.37 | $-0.43 | -2.17% | 4,019,276 | $19.39 | $19.30 $19.46 |
| Sep 14, 2026 | $19.75 | $19.90 | $19.71 | $19.80 | +$0.06 | +0.30% | 6,073,009 | $19.79 | $19.71 $19.90 |
| Sep 11, 2026 | $19.78 | $19.86 | $19.67 | $19.74 | +$0.06 | +0.30% | 4,324,579 | $19.77 | $19.67 $19.86 |
| Sep 10, 2026 | $19.66 | $19.74 | $19.51 | $19.68 | +$0.02 | +0.10% | 4,313,943 | $19.63 | $19.51 $19.74 |
| Sep 9, 2026 | $19.70 | $19.77 | $19.55 | $19.66 | $-0.04 | -0.20% | 3,778,506 | $19.66 | $19.55 $19.77 |
| Sep 8, 2026 | $20.05 | $20.12 | $19.67 | $19.70 | $-0.34 | -1.70% | 6,633,565 | $19.81 | $19.67 $20.12 |
| Sep 4, 2026 | $19.96 | $20.12 | $19.94 | $20.04 | +$0.03 | +0.15% | 2,530,060 | $20.04 | $19.94 $20.12 |
| Sep 3, 2026 | $20.16 | $20.20 | $19.89 | $20.01 | $-0.01 | -0.05% | 3,963,086 | $19.99 | $19.89 $20.20 |
| Sep 2, 2026 | $19.95 | $20.06 | $19.91 | $20.02 | +$0.11 | +0.55% | 3,779,667 | $19.99 | $19.91 $20.06 |
| Sep 1, 2026 | $20.03 | $20.12 | $19.88 | $19.91 | $-0.16 | -0.80% | 5,696,286 | $19.95 | $19.88 $20.12 |
| Aug 31, 2026 | $20.00 | $20.23 | $19.99 | $20.07 | +$0.12 | +0.60% | 4,826,696 | $20.12 | $19.99 $20.23 |
| Aug 28, 2026 | $19.88 | $19.98 | $19.84 | $19.95 | +$0.07 | +0.35% | 4,036,468 | $19.92 | $19.84 $19.98 |
| Aug 27, 2026 | $19.92 | $20.00 | $19.85 | $19.88 | $-0.02 | -0.10% | 3,809,367 | $19.90 | $19.85 $20.00 |
| Aug 26, 2026 | $19.93 | $20.00 | $19.89 | $19.90 | $-0.03 | -0.15% | 2,095,761 | $19.92 | $19.89 $20.00 |
| Aug 25, 2026 | $20.08 | $20.08 | $19.86 | $19.93 | $-0.12 | -0.60% | 2,913,241 | $19.93 | $19.86 $20.08 |
| Aug 24, 2026 | $19.95 | $20.07 | $19.83 | $20.05 | +$0.13 | +0.65% | 3,150,229 | $20.00 | $19.83 $20.07 |
| Aug 21, 2026 | $19.81 | $20.04 | $19.80 | $19.92 | +$0.14 | +0.71% | 3,322,704 | $19.94 | $19.80 $20.04 |