stockNASDAQ: ARCC • 3 Months Updates
Ares Capital Corporation (ARCC) 3 Months
Showing Closing Date Range from Jun, 13 to Sep, 11, 2026.
Price & Performance Trajectory
Ares Capital CorporationNASDAQ: ARCC
Latest Close
$19.74
3 Months Updates Trajectory
Showing Closing Date Range from Jun, 13 to Sep, 11, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesARCC session performance
✓ Latest Close USD
$19.74
Latest session close
+$1.12vs period start
Period Return % % GAIN
+6.02%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$20.23 / $17.72
Period range envelope
$2.51channel spread
Total Volume SHARES
285.01M
Period turnover
Avg: 4.60M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(62 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Sep 11, 2026 | $19.74 | +0.30% | $19.86 | $19.67 | 4.32M |
| Sep 10, 2026 | $19.68 | +0.10% | $19.74 | $19.51 | 4.31M |
| Sep 09, 2026 | $19.66 | -0.20% | $19.77 | $19.55 | 3.77M |
| Sep 08, 2026 | $19.70 | -1.70% | $20.12 | $19.67 | 6.63M |
| Sep 04, 2026 | $20.04 | +0.40% | $20.12 | $19.94 | 2.53M |
| Sep 03, 2026 | $20.01 | -0.74% | $20.20 | $19.89 | 3.96M |
| Sep 02, 2026 | $20.02 | +0.35% | $20.06 | $19.91 | 3.78M |
| Sep 01, 2026 | $19.91 | -0.80% | $20.12 | $19.88 | 5.69M |
| Aug 31, 2026 | $20.07 | +0.60% | $20.23 | $19.99 | 4.83M |
| Aug 28, 2026 | $19.95 | +0.35% | $19.98 | $19.84 | 4.04M |
| Aug 27, 2026 | $19.88 | -0.10% | $20.00 | $19.85 | 3.80M |
| Aug 26, 2026 | $19.90 | -0.15% | $20.00 | $19.89 | 2.09M |
| Aug 25, 2026 | $19.93 | -0.60% | $20.08 | $19.86 | 2.91M |
| Aug 24, 2026 | $20.05 | +0.65% | $20.07 | $19.83 | 3.15M |
| Aug 21, 2026 | $19.92 | +0.71% | $20.04 | $19.80 | 3.32M |
Page 1 of 5