NASDAQ:ARCC | Historical Stock Price | ARES CAPITAL CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2004-10-05 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.46$7.83$17.75$40.21$91.09$206.362004-10-052026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$18.65$95.001,600,300——
2019-12-30$18.56$94.541,872,600——
2019-12-27$18.63$94.891,152,200——
2019-12-26$18.58$94.641,418,900——
2019-12-24$18.58$94.64673,400——
2019-12-23$18.54$94.441,781,000——
2019-12-20$18.66$95.052,535,600——
2019-12-19$18.61$94.792,615,400——
2019-12-18$18.62$94.841,456,500——
2019-12-17$18.59$94.695,719,900——
2019-12-16$18.54$94.443,229,500——
2019-12-13$18.50$94.234,471,600——
2019-12-12$19.02$94.741,574,700——
2019-12-11$18.97$94.491,740,600——
2019-12-10$18.85$93.892,376,400——
2019-12-09$18.83$93.792,223,900——
2019-12-06$18.74$93.352,289,400——
2019-12-05$18.73$93.301,469,800——
2019-12-04$18.67$93.001,622,300——
2019-12-03$18.71$93.201,854,800——
2019-12-02$18.69$93.102,388,500——
2019-11-29$18.73$93.301,174,500——
2019-11-27$18.84$93.841,336,400——
2019-11-26$18.73$93.301,833,100——
2019-11-25$18.73$93.301,796,100——
2019-11-22$18.56$92.451,071,300——
2019-11-21$18.60$92.651,592,000——
2019-11-20$18.71$93.201,671,600——
2019-11-19$18.71$93.202,046,400——
2019-11-18$18.71$93.201,708,600——
2019-11-15$18.66$92.951,561,900——
2019-11-14$18.65$92.901,736,400——
2019-11-13$18.66$92.952,122,500——
2019-11-12$18.61$92.702,081,300——
2019-11-11$18.55$92.401,250,000——
2019-11-08$18.53$92.301,217,600——
2019-11-07$18.58$92.551,642,500——
2019-11-06$18.66$92.951,821,900——
2019-11-05$18.58$92.551,301,800——
2019-11-04$18.54$92.351,189,700——
2019-11-01$18.50$92.152,146,400——
2019-10-31$18.30$91.153,395,300——
2019-10-30$18.53$92.302,128,800——
2019-10-29$18.53$92.301,780,800——
2019-10-28$18.47$92.001,195,400——
2019-10-25$18.38$91.55923,700——
2019-10-24$18.43$91.80843,300——
2019-10-23$18.46$91.951,438,700——
2019-10-22$18.61$92.701,407,100——
2019-10-21$18.69$93.101,003,500——
2019-10-18$18.56$92.45804,500——
2019-10-17$18.52$92.251,050,100——
2019-10-16$18.38$91.551,088,200——
2019-10-15$18.40$91.651,100,100——
2019-10-14$18.27$91.01858,100——
2019-10-11$18.36$91.451,209,200——
2019-10-10$18.33$91.301,383,300——
2019-10-09$18.35$91.401,037,900——
2019-10-08$18.19$90.611,362,200——
2019-10-07$18.35$91.401,153,300——
2019-10-04$18.27$91.01940,400——
2019-10-03$18.10$90.161,859,000——
2019-10-02$18.13$90.313,381,800——
2019-10-01$18.49$92.102,557,700——
2019-09-30$18.64$92.852,534,900——
2019-09-27$18.76$93.451,610,600——
2019-09-26$18.96$94.441,466,000——
2019-09-25$18.77$93.50984,100——
2019-09-24$18.68$93.051,498,200——
2019-09-23$18.85$93.89883,100——
2019-09-20$18.85$93.891,516,600——
2019-09-19$18.87$93.991,376,100——
2019-09-18$18.97$94.491,235,100——
2019-09-17$18.93$94.291,637,900——
2019-09-16$18.89$94.091,465,300——
2019-09-13$19.02$94.743,139,300——
2019-09-12$19.19$93.502,036,200——
2019-09-11$19.15$93.302,567,400——
2019-09-10$19.07$92.911,575,000——
2019-09-09$18.96$92.381,640,000——
2019-09-06$18.92$92.181,024,600——
2019-09-05$18.91$92.131,388,900——
2019-09-04$18.82$91.691,271,000——
2019-09-03$18.67$90.961,604,400——
2019-08-30$18.86$91.891,220,800——
2019-08-29$18.82$91.691,101,500——
2019-08-28$18.69$91.061,839,900——
2019-08-27$18.60$90.621,710,000——
2019-08-26$18.73$91.251,447,600——
2019-08-23$18.57$90.471,831,700——
2019-08-22$18.89$92.031,195,000——
2019-08-21$18.91$92.131,547,300——
2019-08-20$18.88$91.991,594,900——
2019-08-19$18.95$92.332,278,900——
2019-08-16$18.64$90.821,569,600——
2019-08-15$18.34$89.351,694,700——
2019-08-14$18.33$89.311,805,100——
2019-08-13$18.54$90.331,290,900——
2019-08-12$18.34$89.351,465,300——
2019-08-09$18.59$90.571,582,700——
2019-08-08$18.62$90.722,293,400——
2019-08-07$18.31$89.211,742,900——
2019-08-06$18.38$89.551,584,400——
2019-08-05$18.06$87.993,344,400——
2019-08-02$18.44$89.841,528,400——
2019-08-01$18.32$89.262,302,600——
2019-07-31$18.57$90.472,015,900——
2019-07-30$18.70$91.113,176,100——
2019-07-29$18.22$88.771,673,100——
2019-07-26$18.21$88.721,039,200——
2019-07-25$18.14$88.381,482,300——
2019-07-24$18.18$88.571,044,600——
2019-07-23$18.17$88.53954,000——
2019-07-22$18.06$87.99983,000——
2019-07-19$18.16$88.48923,600——
2019-07-18$18.18$88.57997,600——
2019-07-17$18.15$88.431,224,600——
2019-07-16$18.25$88.92773,700——
2019-07-15$18.24$88.87750,400——
2019-07-12$18.22$88.77923,900——
2019-07-11$18.15$88.43960,900——
2019-07-10$18.20$88.671,821,700——
2019-07-09$18.13$88.33950,100——
2019-07-08$18.06$87.991,201,500——
2019-07-05$18.12$88.281,022,800——
2019-07-03$18.08$88.09745,900——
2019-07-02$18.07$88.041,654,200——
2019-07-01$17.99$87.651,926,200——
2019-06-28$17.94$87.412,018,100——
2019-06-27$17.73$86.381,490,700——
2019-06-26$17.68$86.141,672,200——
2019-06-25$17.80$86.721,352,400——
2019-06-24$17.91$87.261,326,900——
2019-06-21$17.94$87.412,444,500——
2019-06-20$17.98$87.601,916,100——
2019-06-19$18.11$88.232,149,200——
2019-06-18$18.02$87.802,022,000——
2019-06-17$17.96$87.501,885,900——
2019-06-14$17.86$87.022,055,200——
2019-06-13$17.68$86.144,209,300——
2019-06-12$18.03$85.802,658,300——
2019-06-11$17.99$85.613,095,600——
2019-06-10$18.12$86.232,801,100——
2019-06-07$17.96$85.461,781,200——
2019-06-06$17.89$85.131,799,100——
2019-06-05$17.86$84.991,380,800——
2019-06-04$17.88$85.081,449,600——
2019-06-03$17.68$84.131,621,400——
2019-05-31$17.56$83.562,263,900——
2019-05-30$17.74$84.421,222,000——
2019-05-29$17.72$84.322,033,900——
2019-05-28$17.87$85.041,005,200——
2019-05-24$17.88$85.081,253,400——
2019-05-23$17.93$85.321,683,300——
2019-05-22$17.83$84.851,403,100——
2019-05-21$17.96$85.461,124,600——
2019-05-20$17.93$85.321,195,900——
2019-05-17$17.78$84.611,355,700——
2019-05-16$17.60$83.751,890,000——
2019-05-15$17.58$83.661,650,500——
2019-05-14$17.71$84.281,120,000——
2019-05-13$17.52$83.371,816,400——
2019-05-10$17.77$84.561,701,100——
2019-05-09$17.69$84.181,380,000——
2019-05-08$17.66$84.041,222,900——
2019-05-07$17.71$84.281,473,900——
2019-05-06$17.87$85.041,270,100——
2019-05-03$17.74$84.421,313,300——
2019-05-02$17.66$84.041,599,600——
2019-05-01$17.70$84.232,161,600——
2019-04-30$18.00$85.662,600,100——
2019-04-29$17.67$84.081,539,000——
2019-04-26$17.59$83.701,134,200——
2019-04-25$17.46$83.091,408,500——
2019-04-24$17.49$83.231,203,500——
2019-04-23$17.49$83.231,055,800——
2019-04-22$17.39$82.75734,000——
2019-04-18$17.35$82.561,161,400——
2019-04-17$17.33$82.47987,000——
2019-04-16$17.39$82.75992,600——
2019-04-15$17.29$82.28769,900——
2019-04-12$17.35$82.561,095,500——
2019-04-11$17.35$82.561,077,400——
2019-04-10$17.33$82.47879,900——
2019-04-09$17.22$81.941,492,800——
2019-04-08$17.44$82.991,002,700——
2019-04-05$17.44$82.991,008,000——
2019-04-04$17.40$82.801,018,500——
2019-04-03$17.39$82.752,123,400——
2019-04-02$17.48$83.182,154,200——
2019-04-01$17.50$83.283,497,200——
2019-03-29$17.14$81.561,628,700——
2019-03-28$17.12$81.471,679,200——
2019-03-27$17.00$80.901,542,400——
2019-03-26$16.99$80.851,973,600——
2019-03-25$17.03$81.041,926,700——
2019-03-22$17.00$80.901,893,200——
2019-03-21$17.06$81.181,482,800——
2019-03-20$17.09$81.322,253,100——
2019-03-19$17.01$80.942,086,700——
2019-03-18$17.18$81.751,519,000——
2019-03-15$17.17$81.712,574,300——
2019-03-14$17.09$81.323,368,900——
2019-03-13$17.42$80.902,758,200——
2019-03-12$17.48$81.181,848,400——
2019-03-11$17.48$81.181,966,800——
2019-03-08$17.26$80.151,774,500——
2019-03-07$17.28$80.252,472,800——
2019-03-06$17.25$80.111,548,000——
2019-03-05$17.29$80.292,256,000——
2019-03-04$17.46$81.082,098,800——
2019-03-01$17.37$80.662,484,700——
2019-02-28$17.32$80.432,425,600——
2019-02-27$17.37$80.661,407,100——
2019-02-26$17.35$80.571,924,600——
2019-02-25$17.43$80.941,938,600——
2019-02-22$17.44$80.992,395,300——
2019-02-21$17.34$80.521,957,000——
2019-02-20$17.22$79.971,878,400——
2019-02-19$17.15$79.642,309,800——
2019-02-15$17.16$79.692,902,800——
2019-02-14$17.15$79.642,639,900——
2019-02-13$17.08$79.322,489,900——
2019-02-12$17.07$79.275,383,800——
2019-02-11$16.60$77.092,161,800——
2019-02-08$16.54$76.811,600,000——
2019-02-07$16.53$76.761,454,800——
2019-02-06$16.64$77.271,700,300——
2019-02-05$16.65$77.321,941,000——
2019-02-04$16.50$76.621,663,000——
2019-02-01$16.30$75.702,045,900——
2019-01-31$16.30$75.702,198,100——
2019-01-30$16.25$75.461,714,100——
2019-01-29$16.08$74.671,261,000——
2019-01-28$16.09$74.721,724,400——
2019-01-25$16.10$74.771,878,500——
2019-01-24$16.05$74.532,746,500——
2019-01-23$15.97$74.162,922,500——
2019-01-22$16.00$74.302,921,900——
2019-01-18$16.24$75.421,777,100——
2019-01-17$16.31$75.741,442,800——
2019-01-16$16.23$75.376,404,000——
2019-01-15$16.34$75.881,487,000——
2019-01-14$16.26$75.511,676,000——
2019-01-11$16.29$75.651,672,200——
2019-01-10$16.29$75.651,599,400——
2019-01-09$16.22$75.322,174,300——
2019-01-08$16.40$76.162,930,400——
2019-01-07$16.09$74.722,545,300——
2019-01-04$15.76$73.191,807,100——
2019-01-03$15.28$70.962,515,900——
2019-01-02$15.49$71.932,058,400——