InvestSMART

Ares Capital Corp (NASDAQ: ARCC) - Share Price

Current share price for ARCC : $18.530 0.02 (0.11%)+

Currency: USD ($)

Ares Capital Corp's current share price is $18.53. This constitutes a share price movement of 0.71% when compared to its closing share price of $18.40 seven days ago. Relative to today's opening stock price, the ARCC stock price is up $0.02 or 0.11%.

ARCC Share Price Performance

Period Starting
Price		 Highest
Price		 Lowest
Price		 Last
Price		 Volume
(daily average)		 Movement
This Year (2026) 20.31 21.135 17.4 18.53 1,159,546 -1.78 (-8.76%)
Last Year (2025) 21.97 23.84 18.27 20.29 1,080,850 -1.68 (-7.65%)
This Financial Year (FY2027) 18.51 20.225 18.25 18.53 895,462 0.02 (0.11%)
Last Financial Year (FY2026) 22.01 23.41 17.4 18.51 1,182,651 -3.5 (-15.90%)

ARCC Share Price History

Date Open High Low Close Volume Daily Movement
29 Oct 2026 18.48 18.53 18.32 18.53 1,295,301 0.05 (0.27%)
28 Oct 2026 18.65 18.79 18.375 18.5 1,285,346 -0.15 (-0.80%)
27 Oct 2026 18.62 18.775 18.51 18.61 1,335,744 -0.01 (-0.05%)
24 Oct 2026 18.68 18.77 18.555 18.64 578,583 -0.04 (-0.21%)
23 Oct 2026 18.33 18.805 18.31 18.79 982,032 0.46 (2.51%)
22 Oct 2026 18.52 18.565 18.355 18.4 562,620 -0.12 (-0.65%)
21 Oct 2026 18.45 18.725 18.38 18.515 500,442 0.065 (0.35%)
20 Oct 2026 18.66 18.66 18.345 18.415 521,744 -0.245 (-1.31%)
17 Oct 2026 19 19.02 18.685 18.725 569,343 -0.275 (-1.45%)
16 Oct 2026 18.69 19.01 18.64 18.92 535,825 0.23 (1.23%)
15 Oct 2026 18.55 18.7 18.45 18.59 544,750 0.04 (0.22%)
14 Oct 2026 18.7 18.72 18.425 18.55 507,327 -0.15 (-0.80%)
13 Oct 2026 18.56 18.73 18.455 18.63 464,097 0.07 (0.38%)
10 Oct 2026 18.74 18.815 18.515 18.56 724,072 -0.18 (-0.96%)
9 Oct 2026 18.39 18.77 18.39 18.735 917,308 0.345 (1.88%)
8 Oct 2026 18.57 18.57 18.3 18.45 989,228 -0.12 (-0.65%)
7 Oct 2026 18.85 18.87 18.605 18.64 949,714 -0.21 (-1.11%)
6 Oct 2026 18.9 19.075 18.795 18.825 793,753 -0.075 (-0.40%)
3 Oct 2026 19.21 19.27 18.785 18.875 970,070 -0.335 (-1.74%)
2 Oct 2026 19.1 19.23 18.955 19.175 1,569,486 0.075 (0.39%)
1 Oct 2026 19.4 19.43 19.1 19.1 2,074,819 -0.3 (-1.55%)
30 Sep 2026 19.17 19.475 19.15 19.355 1,019,739 0.185 (0.97%)
29 Sep 2026 19.15 19.22 19.03 19.12 741,842 -0.03 (-0.16%)
26 Sep 2026 19.13 19.22 19.015 19.2 665,087 0.07 (0.37%)
25 Sep 2026 19.19 19.19 18.96 19.125 630,089 -0.065 (-0.34%)

1 - 25 of 3450 results

Page 1 of 138

DISCLOSURE: InvestSMART Group Limited employees may have an interest in the securities and managed funds displayed via this service. Please refer to our Financial Services Guide for more information.

Data shown on this website is sourced by Morningstar
© Morningstar. All rights reserved. Neither any Morningstar company nor any of their content providers guarantee the data or content contained herein to be accurate, complete or timely nor will they have any liability for its use or distribution. Any general advice has been prepared by Morningstar Australasia Pty Ltd (ABN: 95 090 665 544, AFSL: 240892) and/or Morningstar Research Limited, subsidiaries of Morningstar, Inc, without reference to your objectives, financial situation or needs. You should consider the advice in light of these matters and, if applicable, the relevant Product Disclosure Statement (in respect of Australian products) or Investment Statement (in respect of New Zealand products) before making any decision to invest. No Morningstar-affiliated company or any of their employees is providing you with personalised financial advice. To obtain advice tailored to your particular circumstances, please contact a professional financial adviser. Some material is copyright and published under licence from ASX Operations Pty Limited ACN 004 523 782 ("ASXO"). Data and content is provided for personal use only.