InvestSMART

Ares Capital Corp (NASDAQ: ARCC) - Share Price

Current share price for ARCC : $19.120 0.08 (0.42%)+

Currency: USD ($)

Ares Capital Corp's current share price is $19.12. This constitutes a share price movement of -1.60% when compared to its closing share price of $19.43 seven days ago. Relative to today's opening stock price, the ARCC stock price is down $0.08 or -0.42%.

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 19.12 1,189,539 -1.19 (-5.86%)
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 19.12 895,597 0.61 (3.30%)
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
7 Apr 2026 18.03 18.345 17.97 18.3 1,104,229 0.27 (1.50%)
4 Apr 2026 17.5 18.105 17.5 18.09 1,267,763 0.59 (3.37%)
3 Apr 2026 17.5 18.105 17.5 18.085 1,267,763 0.585 (3.34%)
2 Apr 2026 18.11 18.12 17.6 17.73 2,193,228 -0.38 (-2.10%)
1 Apr 2026 17.89 18.13 17.7 18 1,782,861 0.11 (0.61%)
31 Mar 2026 17.45 17.825 17.45 17.74 1,493,033 0.29 (1.66%)
28 Mar 2026 17.82 17.87 17.4 17.45 1,428,059 -0.37 (-2.08%)
27 Mar 2026 17.95 18.27 17.88 17.91 843,149 -0.04 (-0.22%)
26 Mar 2026 18.1 18.245 17.82 18.06 1,010,099 -0.04 (-0.22%)
25 Mar 2026 18.03 18.205 17.895 17.95 1,449,479 -0.08 (-0.44%)
24 Mar 2026 18.06 18.415 17.975 18.27 1,148,150 0.21 (1.16%)
21 Mar 2026 18.19 18.3 17.915 17.95 2,486,286 -0.24 (-1.32%)
20 Mar 2026 18.16 18.37 18 18.19 1,546,446 0.03 (0.17%)
19 Mar 2026 18.35 18.6 18.265 18.28 1,213,960 -0.07 (-0.38%)
18 Mar 2026 18 18.465 18 18.44 1,400,192 0.44 (2.44%)
17 Mar 2026 17.85 18.155 17.79 17.94 1,570,089 0.09 (0.50%)
14 Mar 2026 17.65 17.95 17.6 17.85 2,412,685 0.2 (1.13%)
13 Mar 2026 18.33 18.545 18.055 18.06 2,889,363 -0.27 (-1.47%)
12 Mar 2026 18.49 18.69 18.3 18.49 1,602,032 0 (0%)
11 Mar 2026 18.7 18.765 18.465 18.49 1,800,294 -0.21 (-1.12%)
10 Mar 2026 18.55 18.715 18.315 18.69 1,917,290 0.14 (0.75%)
7 Mar 2026 18.91 18.94 18.615 18.74 1,829,973 -0.17 (-0.90%)
6 Mar 2026 19.13 19.425 18.985 18.995 1,690,475 -0.135 (-0.71%)
5 Mar 2026 19.09 19.285 18.84 19.13 1,318,601 0.04 (0.21%)
4 Mar 2026 18.69 19.16 18.59 18.94 1,600,885 0.25 (1.34%)

126 - 150 of 3428 results

Page 6 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.