stockNASDAQ: ARCC • 28 Days Updates
Ares Capital Corporation (ARCC)
Showing Closing Date Range from Sep 11 to Oct 9, 2026.
Ares Capital (ARCC) is a closed-end investment company that provides direct loans and mezzanine financing to middle-market companies, trading on Nasdaq Stocks. Shares last closed at $18.56, moving -1.59% over the past week and -5.98% across 28 days. Longer term, the stock is -0.43% over 3 months, +2.03% over 6 months and -2.83% over 12 months. Comparable stocks include BMEA (Biomea Fusion) (-18.39%), HODO (House of Doge) (-41.73%), AZTA (Azenta) (+22.27%), VRRM (Verra Mobility) (-17.18%) and TECH (Bio-Techne) (+0.47%) over the same period.
Investor Relations:ir.arescapitalcorp.com
Price & Performance Trajectory
Ares Capital CorporationNASDAQ: ARCC
Latest Close
$18.56
28 Days Updates Trajectory
Showing Closing Date Range from Sep 11 to Oct 9, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesARCC session performance
✓ Latest Close USD
$18.56
Latest session close
$-1.18vs period start
Period Return % % GAIN
-5.98%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$19.9 / $18.3
Period range envelope
$1.60channel spread
Total Volume SHARES
103.06M
Period turnover
Avg: 4.91M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(21 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 09, 2026 | $18.56 | -0.96% | $18.82 | $18.52 | 3.99M |
| Oct 08, 2026 | $18.74 | +1.57% | $18.78 | $18.37 | 3.87M |
| Oct 07, 2026 | $18.45 | -1.02% | $18.60 | $18.30 | 5.44M |
| Oct 06, 2026 | $18.64 | -0.96% | $18.87 | $18.60 | 4.89M |
| Oct 05, 2026 | $18.82 | -0.21% | $19.08 | $18.79 | 4.25M |
| Oct 02, 2026 | $18.86 | -1.57% | $19.28 | $18.78 | 5.10M |
| Oct 01, 2026 | $19.16 | +0.31% | $19.25 | $18.95 | 7.67M |
| Sep 30, 2026 | $19.10 | -1.34% | $19.43 | $19.10 | 5.85M |
| Sep 29, 2026 | $19.36 | +1.20% | $19.48 | $19.13 | 4.64M |
| Sep 28, 2026 | $19.13 | -0.36% | $19.23 | $19.03 | 3.99M |
| Sep 25, 2026 | $19.20 | +0.37% | $19.22 | $19.01 | 3.85M |
| Sep 24, 2026 | $19.13 | -0.10% | $19.20 | $18.95 | 4.64M |
| Sep 23, 2026 | $19.15 | -1.08% | $19.37 | $19.14 | 5.48M |
| Sep 22, 2026 | $19.36 | -0.41% | $19.52 | $19.34 | 4.15M |
| Sep 21, 2026 | $19.44 | +0.21% | $19.59 | $19.40 | 5.40M |
Page 1 of 2