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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$16.89$95.822,339,100——
2020-12-30$16.65$94.462,205,000——
2020-12-29$16.66$94.511,607,800——
2020-12-28$16.43$93.212,176,100——
2020-12-24$16.37$92.87710,800——
2020-12-23$16.40$93.041,413,200——
2020-12-22$16.31$92.531,537,700——
2020-12-21$16.47$93.431,670,800——
2020-12-18$16.57$94.002,200,900——
2020-12-17$16.61$94.231,639,000——
2020-12-16$16.60$94.171,237,800——
2020-12-15$16.49$93.551,332,300——
2020-12-14$16.32$92.582,592,400——
2020-12-11$16.98$94.062,404,700——
2020-12-10$16.86$93.393,430,900——
2020-12-09$17.21$95.332,477,400——
2020-12-08$17.24$95.501,679,400——
2020-12-07$17.26$95.611,726,100——
2020-12-04$17.28$95.722,270,600——
2020-12-03$17.28$95.722,501,000——
2020-12-02$16.96$93.951,515,300——
2020-12-01$16.81$93.123,311,300——
2020-11-30$16.48$91.292,095,600——
2020-11-27$16.83$93.231,006,800——
2020-11-25$16.80$93.062,375,300——
2020-11-24$16.86$93.393,433,900——
2020-11-23$16.52$91.512,072,300——
2020-11-20$16.16$89.521,214,800——
2020-11-19$16.24$89.961,843,200——
2020-11-18$16.18$89.631,857,400——
2020-11-17$16.14$89.411,803,600——
2020-11-16$16.00$88.632,411,400——
2020-11-13$15.57$86.251,567,100——
2020-11-12$15.33$84.921,614,800——
2020-11-11$15.43$85.471,957,700——
2020-11-10$15.61$86.472,573,100——
2020-11-09$15.15$83.923,181,300——
2020-11-06$14.65$81.151,726,000——
2020-11-05$14.65$81.152,542,600——
2020-11-04$14.41$79.822,082,000——
2020-11-03$14.30$79.211,692,600——
2020-11-02$14.25$78.942,453,300——
2020-10-30$13.83$76.612,268,500——
2020-10-29$13.92$77.111,899,800——
2020-10-28$13.90$77.004,137,900——
2020-10-27$14.22$78.772,922,500——
2020-10-26$14.01$77.612,111,300——
2020-10-23$14.04$77.771,389,200——
2020-10-22$13.88$76.891,589,200——
2020-10-21$13.86$76.781,683,900——
2020-10-20$13.89$76.941,508,300——
2020-10-19$13.82$76.551,621,000——
2020-10-16$14.01$77.611,035,100——
2020-10-15$14.12$78.221,782,200——
2020-10-14$14.03$77.721,374,500——
2020-10-13$14.09$78.051,695,900——
2020-10-12$14.16$78.441,390,600——
2020-10-09$14.36$79.551,269,800——
2020-10-08$14.38$79.661,150,100——
2020-10-07$14.18$78.55949,100——
2020-10-06$14.13$78.271,128,200——
2020-10-05$14.28$79.101,115,100——
2020-10-02$14.34$79.431,741,600——
2020-10-01$14.36$79.552,697,300——
2020-09-30$13.95$77.272,397,700——
2020-09-29$13.94$77.221,640,700——
2020-09-28$14.11$78.161,968,500——
2020-09-25$13.70$75.891,589,500——
2020-09-24$13.27$73.512,458,800——
2020-09-23$13.41$74.281,744,000——
2020-09-22$13.77$76.281,217,800——
2020-09-21$13.70$75.893,014,800——
2020-09-18$13.81$76.503,560,100——
2020-09-17$13.92$77.111,821,200——
2020-09-16$13.98$77.442,230,600——
2020-09-15$14.05$77.831,912,700——
2020-09-14$14.25$78.942,117,800——
2020-09-11$14.57$78.492,653,800——
2020-09-10$14.26$76.822,316,800——
2020-09-09$14.05$75.693,255,600——
2020-09-08$14.17$76.342,932,700——
2020-09-04$14.09$75.913,733,400——
2020-09-03$14.23$76.664,380,400——
2020-09-02$14.60$78.651,918,200——
2020-09-01$14.60$78.652,105,400——
2020-08-31$14.71$79.251,813,000——
2020-08-28$14.79$79.682,525,200——
2020-08-27$14.48$78.011,613,900——
2020-08-26$14.28$76.931,352,100——
2020-08-25$14.52$78.221,614,300——
2020-08-24$14.65$78.921,770,000——
2020-08-21$14.24$76.721,956,600——
2020-08-20$14.28$76.931,953,100——
2020-08-19$14.15$76.232,103,800——
2020-08-18$14.25$76.771,888,700——
2020-08-17$14.35$77.312,564,600——
2020-08-14$14.57$78.492,759,500——
2020-08-13$14.80$79.732,254,600——
2020-08-12$15.00$80.812,250,800——
2020-08-11$14.91$80.321,851,200——
2020-08-10$15.02$80.922,398,800——
2020-08-07$14.87$80.112,577,600——
2020-08-06$14.56$78.441,504,600——
2020-08-05$14.78$79.622,358,200——
2020-08-04$14.55$78.392,728,600——
2020-08-03$14.43$77.743,750,000——
2020-07-31$14.10$75.961,707,100——
2020-07-30$13.91$74.941,480,000——
2020-07-29$13.91$74.941,342,800——
2020-07-28$13.70$73.811,735,100——
2020-07-27$13.66$73.591,752,000——
2020-07-24$13.77$74.181,727,200——
2020-07-23$14.06$75.751,557,200——
2020-07-22$14.10$75.961,917,400——
2020-07-21$13.89$74.833,120,500——
2020-07-20$13.99$75.372,150,400——
2020-07-17$14.16$76.281,253,600——
2020-07-16$14.22$76.611,299,500——
2020-07-15$14.41$77.632,007,100——
2020-07-14$14.17$76.341,478,900——
2020-07-13$14.06$75.751,688,900——
2020-07-10$14.03$75.581,438,600——
2020-07-09$13.80$74.342,374,600——
2020-07-08$14.31$77.092,022,600——
2020-07-07$13.97$75.261,550,100——
2020-07-06$14.43$77.741,896,200——
2020-07-02$14.48$78.011,982,400——
2020-07-01$14.66$78.982,897,600——
2020-06-30$14.45$77.852,827,000——
2020-06-29$14.19$76.452,712,700——
2020-06-26$13.95$75.153,180,400——
2020-06-25$14.27$76.881,708,000——
2020-06-24$14.28$76.932,351,500——
2020-06-23$14.65$78.921,860,800——
2020-06-22$14.68$79.092,119,100——
2020-06-19$14.85$80.002,708,100——
2020-06-18$15.01$80.861,930,100——
2020-06-17$14.94$80.491,700,600——
2020-06-16$15.09$81.291,998,900——
2020-06-15$15.07$81.192,881,300——
2020-06-12$14.79$79.683,755,500——
2020-06-11$14.70$77.045,393,700——
2020-06-10$15.61$81.814,189,400——
2020-06-09$15.90$83.333,352,300——
2020-06-08$16.20$84.903,245,000——
2020-06-05$15.49$81.182,990,300——
2020-06-04$15.63$81.912,523,400——
2020-06-03$15.58$81.652,353,800——
2020-06-02$15.44$80.923,364,400——
2020-06-01$15.17$79.501,833,800——
2020-05-29$14.75$77.302,744,700——
2020-05-28$15.08$79.032,829,700——
2020-05-27$15.47$81.072,099,100——
2020-05-26$15.34$80.393,916,800——
2020-05-22$14.72$77.142,147,600——
2020-05-21$14.40$75.471,717,800——
2020-05-20$14.31$74.992,070,800——
2020-05-19$13.90$72.851,997,600——
2020-05-18$13.76$72.112,753,900——
2020-05-15$13.38$70.121,890,800——
2020-05-14$13.10$68.652,835,000——
2020-05-13$12.89$67.553,499,200——
2020-05-12$13.58$71.172,071,500——
2020-05-11$13.81$72.372,354,400——
2020-05-08$13.57$71.121,836,100——
2020-05-07$13.24$69.392,916,900——
2020-05-06$13.20$69.184,596,100——
2020-05-05$12.70$66.563,676,200——
2020-05-04$12.41$65.043,508,600——
2020-05-01$12.39$64.932,394,900——
2020-04-30$12.84$67.292,384,200——
2020-04-29$13.01$68.183,668,300——
2020-04-28$12.30$64.463,643,300——
2020-04-27$12.26$64.255,439,000——
2020-04-24$11.65$61.054,086,300——
2020-04-23$11.35$59.482,842,100——
2020-04-22$11.16$58.493,005,500——
2020-04-21$11.22$58.803,536,300——
2020-04-20$11.70$61.323,052,800——
2020-04-17$12.16$63.732,873,300——
2020-04-16$11.88$62.263,370,200——
2020-04-15$12.16$63.734,426,900——
2020-04-14$13.18$69.073,239,600——
2020-04-13$12.93$67.766,712,500——
2020-04-09$13.10$68.656,811,500——
2020-04-08$11.74$61.536,266,500——
2020-04-07$11.01$57.705,916,600——
2020-04-06$9.71$50.894,680,700——
2020-04-03$9.13$47.855,435,500——
2020-04-02$9.65$50.575,024,100——
2020-04-01$9.91$51.946,437,300——
2020-03-31$10.78$56.494,677,400——
2020-03-30$10.64$55.766,248,500——
2020-03-27$11.29$59.175,375,300——
2020-03-26$11.92$62.478,234,300——
2020-03-25$11.20$58.7010,433,500——
2020-03-24$9.87$51.737,307,800——
2020-03-23$8.08$42.3412,424,000——
2020-03-20$10.39$54.458,657,300——
2020-03-19$10.62$55.6613,463,500——
2020-03-18$8.99$47.1115,944,800——
2020-03-17$11.76$61.6312,023,100——
2020-03-16$12.37$64.839,660,300——
2020-03-13$14.65$76.787,173,600——
2020-03-12$14.25$72.5811,883,500——
2020-03-11$15.90$80.997,257,800——
2020-03-10$16.42$83.645,433,800——
2020-03-09$16.37$83.387,476,000——
2020-03-06$17.39$88.585,730,600——
2020-03-05$17.75$90.413,303,100——
2020-03-04$18.03$91.842,493,200——
2020-03-03$17.69$90.115,039,200——
2020-03-02$17.75$90.415,770,300——
2020-02-28$17.19$87.5612,853,900——
2020-02-27$17.39$88.587,886,500——
2020-02-26$17.98$91.583,834,300——
2020-02-25$17.83$90.825,786,100——
2020-02-24$18.68$95.153,371,200——
2020-02-21$19.00$96.781,634,700——
2020-02-20$19.03$96.932,152,400——
2020-02-19$18.89$96.221,995,000——
2020-02-18$19.01$96.831,732,200——
2020-02-14$19.02$96.882,136,200——
2020-02-13$19.17$97.642,114,200——
2020-02-12$18.99$96.732,102,400——
2020-02-11$19.21$97.851,825,700——
2020-02-10$19.20$97.801,400,100——
2020-02-07$19.23$97.951,826,900——
2020-02-06$19.12$97.391,841,900——
2020-02-05$19.06$97.081,413,900——
2020-02-04$18.94$96.471,280,100——
2020-02-03$18.85$96.011,329,400——
2020-01-31$18.82$95.861,359,100——
2020-01-30$19.02$96.881,611,800——
2020-01-29$18.94$96.471,513,300——
2020-01-28$18.92$96.371,578,700——
2020-01-27$18.80$95.761,558,600——
2020-01-24$18.90$96.271,608,100——
2020-01-23$19.12$97.391,300,200——
2020-01-22$19.16$97.591,749,400——
2020-01-21$19.04$96.983,533,100——
2020-01-17$18.96$96.573,544,700——
2020-01-16$19.00$96.781,998,600——
2020-01-15$18.86$96.071,286,800——
2020-01-14$18.87$96.121,294,100——
2020-01-13$18.74$95.451,520,700——
2020-01-10$18.66$95.051,081,100——
2020-01-09$18.71$95.301,821,900——
2020-01-08$18.73$95.401,742,400——
2020-01-07$18.64$94.941,551,800——
2020-01-06$18.69$95.201,995,000——
2020-01-03$18.66$95.051,714,100——
2020-01-02$18.66$95.051,957,200——