Ares Capital Corporation (ARCC)
Showing Closing Date Range from Sep, 11, 2025 to Sep, 11, 2026 compared to Sep, 10, 2024 to Sep, 10, 2025.
Compare Last 12 Months with Previous Period
Current Period Close
$19.74
Sep 11, 2025 - Sep 11, 2026
Previous Period Close
$22.35
Sep 10, 2024 - Sep 10, 2025
Net Comparison Delta
$-2.61 (-11.68%)
Relative performance vs prior benchmark
Historical Quotes & Breakdown(252 dates)
| Current Date | Current Close | Previous Date | Previous Close | Delta (%) |
|---|---|---|---|---|
| Sep 11, 2026 | $19.74 | - | - | - |
| Sep 10, 2026 | $19.68 | Sep 10, 2025 | $22.35 | -11.95% |
| Sep 09, 2026 | $19.66 | Sep 09, 2025 | $22.24 | -11.60% |
| Sep 08, 2026 | $19.70 | Sep 08, 2025 | $22.49 | -12.41% |
| Sep 04, 2026 | $20.04 | Sep 05, 2025 | $22.44 | -10.70% |
| Sep 03, 2026 | $20.01 | Sep 04, 2025 | $22.37 | -10.55% |
| Sep 02, 2026 | $20.02 | Sep 03, 2025 | $22.32 | -10.30% |
| Sep 01, 2026 | $19.91 | Sep 02, 2025 | $22.32 | -10.80% |
| Aug 31, 2026 | $20.07 | Aug 29, 2025 | $22.40 | -10.40% |
| Aug 28, 2026 | $19.95 | Aug 28, 2025 | $22.25 | -10.34% |
| Aug 27, 2026 | $19.88 | Aug 27, 2025 | $22.31 | -10.89% |
| Aug 26, 2026 | $19.90 | Aug 26, 2025 | $22.25 | -10.56% |
| Aug 25, 2026 | $19.93 | Aug 25, 2025 | $22.08 | -9.74% |
| Aug 24, 2026 | $20.05 | Aug 22, 2025 | $22.32 | -10.17% |
| Aug 21, 2026 | $19.92 | Aug 21, 2025 | $22.26 | -10.51% |
Page 1 of 17