stockNASDAQ: ARCC • 6 Months Updates
Ares Capital Corporation (ARCC) 6 Months
Showing Closing Date Range from Apr 19 to Oct 16, 2026.
Investor Relations:ir.arescapitalcorp.com
Price & Performance Trajectory
Ares Capital CorporationNASDAQ: ARCC
Latest Close
$18.72
6 Months Updates Trajectory
Showing Closing Date Range from Apr 19 to Oct 16, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesARCC session performance
✓ Latest Close USD
$18.72
Latest session close
$-0.4vs period start
Period Return % % GAIN
-2.09%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$20.23 / $17.72
Period range envelope
$2.51channel spread
Total Volume SHARES
610.61M
Period turnover
Avg: 4.85M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(126 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 16, 2026 | $18.72 | -1.06% | $19.02 | $18.69 | 4.05M |
| Oct 15, 2026 | $18.92 | +1.78% | $19.02 | $18.63 | 4.03M |
| Oct 14, 2026 | $18.59 | +0.16% | $18.70 | $18.44 | 3.95M |
| Oct 13, 2026 | $18.56 | -0.38% | $18.74 | $18.43 | 2.62M |
| Oct 12, 2026 | $18.63 | +0.38% | $18.73 | $18.45 | 3.27M |
| 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% | $18.62 | $18.30 | 5.45M |
| 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 |
Page 1 of 9