InvestSMART

Ares Capital Corp (NASDAQ: ARCC) - Share Price

Current share price for ARCC : $19.350 0.09 (0.46%)+

Currency: USD ($)

Ares Capital Corp's current share price is $19.35. This constitutes a share price movement of -2.27% when compared to its closing share price of $19.80 seven days ago. Relative to today's opening stock price, the ARCC stock price is down $0.09 or -0.46%.

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 19.35 1,199,664 -0.88 (-4.33%)
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 19.35 902,997 0.92 (4.97%)
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
18 Aug 2026 19.88 19.9 19.575 19.645 779,190 -0.235 (-1.18%)
15 Aug 2026 20.08 20.145 19.86 19.865 911,826 -0.215 (-1.07%)
14 Aug 2026 19.94 20.22 19.91 20.19 685,326 0.25 (1.25%)
13 Aug 2026 19.97 19.97 19.735 19.86 530,870 -0.11 (-0.55%)
12 Aug 2026 19.97 20.135 19.87 19.96 745,692 -0.01 (-0.05%)
11 Aug 2026 19.88 20 19.74 19.985 911,191 0.105 (0.53%)
8 Aug 2026 19.6 20.03 19.56 20.01 1,149,834 0.41 (2.09%)
7 Aug 2026 19.4 19.685 19.4 19.62 869,475 0.22 (1.13%)
6 Aug 2026 19.62 19.62 19.21 19.335 540,228 -0.285 (-1.45%)
5 Aug 2026 19.17 19.72 19.12 19.65 1,198,789 0.48 (2.50%)
4 Aug 2026 18.88 19.2 18.87 19.18 975,674 0.3 (1.59%)
1 Aug 2026 18.83 18.89 18.715 18.78 605,314 -0.05 (-0.27%)
31 Jul 2026 18.71 18.865 18.45 18.83 1,103,372 0.12 (0.64%)
30 Jul 2026 19.1 19.13 18.675 18.71 1,102,944 -0.39 (-2.04%)
29 Jul 2026 19 19.125 18.945 19.055 947,520 0.055 (0.29%)
28 Jul 2026 18.88 19.05 18.835 18.89 2,112,502 0.01 (0.05%)
25 Jul 2026 18.69 18.855 18.65 18.795 838,867 0.105 (0.56%)
24 Jul 2026 18.85 18.85 18.525 18.61 541,013 -0.24 (-1.27%)
23 Jul 2026 18.95 19.03 18.81 18.86 565,096 -0.09 (-0.47%)
22 Jul 2026 18.93 19.17 18.88 18.955 859,757 0.025 (0.13%)
21 Jul 2026 19.15 19.18 18.85 18.985 732,862 -0.165 (-0.86%)
18 Jul 2026 19.2 19.325 19.08 19.19 1,134,949 -0.01 (-0.05%)
17 Jul 2026 18.92 19.245 18.885 19.205 982,718 0.285 (1.51%)
16 Jul 2026 18.88 19.125 18.88 18.925 1,301,990 0.045 (0.24%)
15 Jul 2026 18.74 18.855 18.685 18.785 482,858 0.045 (0.24%)

26 - 50 of 3423 results

Page 2 of 137

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.