InvestSMART

Ares Capital Corp (NASDAQ: ARCC) - Share Price

Current share price for ARCC : $19.200 0.07 (0.37%)+

Currency: USD ($)

Ares Capital Corp's current share price is $19.20. This constitutes a share price movement of -1.03% when compared to its closing share price of $19.40 seven days ago. Relative to today's opening stock price, the ARCC stock price is up $0.07 or 0.37%.

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 19.2 1,191,859 -1.11 (-5.47%)
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 19.2 898,000 0.69 (3.73%)
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
9 May 2026 18.96 19.04 18.785 19.01 967,254 0.05 (0.26%)
8 May 2026 19.04 19.065 18.775 18.96 1,015,127 -0.08 (-0.42%)
7 May 2026 19.4 19.455 19.125 19.16 1,034,913 -0.24 (-1.24%)
6 May 2026 19.18 19.415 18.98 19.35 959,890 0.17 (0.89%)
5 May 2026 19.19 19.425 19.165 19.18 917,180 -0.01 (-0.05%)
2 May 2026 19.25 19.43 19.19 19.25 1,256,787 0 (0%)
1 May 2026 18.68 19.215 18.61 19.16 1,588,380 0.48 (2.57%)
30 Apr 2026 18.81 18.92 18.525 18.67 2,763,242 -0.14 (-0.74%)
29 Apr 2026 18.5 19.09 18.48 18.92 1,953,702 0.42 (2.27%)
28 Apr 2026 18.72 18.82 18.52 18.61 1,725,665 -0.11 (-0.59%)
25 Apr 2026 18.68 18.885 18.61 18.66 1,191,323 -0.02 (-0.11%)
24 Apr 2026 19.12 19.12 18.605 18.625 1,022,397 -0.495 (-2.59%)
23 Apr 2026 19.06 19.235 18.99 19.1 965,225 0.04 (0.21%)
22 Apr 2026 19.16 19.305 18.87 18.96 1,431,178 -0.2 (-1.04%)
21 Apr 2026 19.04 19.19 19.015 19.12 870,469 0.08 (0.42%)
18 Apr 2026 18.89 19.235 18.89 19.085 785,610 0.195 (1.03%)
17 Apr 2026 19 19.03 18.765 18.78 719,367 -0.22 (-1.16%)
16 Apr 2026 18.69 19.025 18.69 18.97 1,479,719 0.28 (1.50%)
15 Apr 2026 18.22 18.65 18.22 18.63 1,351,478 0.41 (2.25%)
14 Apr 2026 18 18.2 17.91 18.19 1,035,145 0.19 (1.06%)
11 Apr 2026 18.03 18.135 17.885 18.09 820,146 0.06 (0.33%)
10 Apr 2026 18.07 18.13 17.88 18.015 1,229,362 -0.055 (-0.30%)
9 Apr 2026 18.37 18.5 18.04 18.185 1,612,321 -0.185 (-1.01%)
8 Apr 2026 18.23 18.305 17.99 18.05 1,177,789 -0.18 (-0.99%)
7 Apr 2026 18.03 18.345 17.97 18.3 1,104,229 0.27 (1.50%)

101 - 125 of 3427 results

Page 5 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.