Education
About Us
Working with TipRanks
Follow Us
Ares Capital Corp (ARCC)
NASDAQ:ARCC
Time Period
1Y
Events
Events
Rows:
Mar 28, 2025
22.35
22.56
21.90
22.11
22.11
-1.12%
5,013,381
1.10
Mar 27, 2025
22.18
22.37
22.11
22.36
22.36
+0.58%
2,760,263
0.60
Mar 26, 2025
22.35
22.37
22.15
22.23
22.23
-0.36%
2,531,949
0.54
Mar 25, 2025
22.10
22.35
22.09
22.31
22.31
+1.18%
4,182,468
0.88
Mar 24, 2025
21.93
22.07
21.81
22.05
22.05
+1.33%
4,278,961
0.90
Mar 21, 2025
21.64
21.87
21.55
21.76
21.76
+0.14%
6,477,606
1.36
Mar 20, 2025
21.70
21.87
21.60
21.73
21.73
-0.09%
4,608,716
0.96
Mar 19, 2025
21.85
21.90
21.63
21.75
21.75
-0.32%
3,757,443
0.78
Mar 18, 2025
21.70
21.83
21.62
21.82
21.82
+0.79%
4,301,552
0.89
Mar 17, 2025
21.30
21.72
21.30
21.65
21.65
+1.74%
6,726,868
1.40
Mar 14, 2025
21.03
21.31
21.03
21.28
21.28
+1.53%
5,266,518
1.09
Mar 13, 2025
21.81
21.91
21.41
21.44
20.96
+0.83%
5,298,133
1.10
Mar 12, 2025
22.03
22.16
21.63
21.75
21.26
+1.78%
6,110,319
1.28
Mar 11, 2025
22.49
22.49
21.75
21.86
21.37
-0.40%
8,685,595
1.85
Mar 10, 2025
22.78
22.91
22.33
22.45
21.95
-0.20%
5,618,886
1.20
Mar 07, 2025
22.30
23.04
22.30
23.01
22.49
+5.41%
4,099,033
0.88
Mar 06, 2025
22.50
22.61
22.29
22.33
21.83
+0.94%
4,706,939
1.01
Mar 05, 2025
22.85
22.85
22.40
22.63
22.12
+1.62%
5,905,048
1.28
Mar 04, 2025
23.10
23.10
22.72
22.78
22.27
+0.31%
5,519,108
1.20
Mar 03, 2025
23.49
23.63
23.12
23.23
22.71
+1.64%
4,420,102
0.96
Feb 28, 2025
23.12
23.43
23.06
23.38
22.86
+3.44%
3,865,979
0.84
Feb 27, 2025
23.10
23.30
23.02
23.12
22.60
+2.65%
3,078,133
0.67
Feb 26, 2025
23.20
23.35
22.96
23.04
22.52
+1.81%
3,419,214
0.74
Feb 25, 2025
23.23
23.29
23.07
23.15
22.63
+1.98%
3,440,582
0.74
Feb 24, 2025
23.35
23.38
23.06
23.22
22.70
+2.03%
3,434,312
0.74
Feb 21, 2025
23.57
23.57
23.23
23.28
22.76
+1.77%
3,960,409
0.85
Feb 20, 2025
23.50
23.50
23.29
23.40
22.88
+1.99%
3,292,085
0.71
Feb 19, 2025
23.30
23.52
23.23
23.47
22.94
+2.82%
3,544,512
0.76
Feb 18, 2025
23.32
23.41
23.24
23.35
22.83
+2.64%
3,661,529
0.79
Feb 14, 2025
23.10
23.33
23.10
23.27
22.75
+3.13%
3,786,233
0.81
Feb 13, 2025
22.95
23.10
22.90
23.08
22.56
+3.05%
2,947,573
0.63
Feb 12, 2025
22.60
22.98
22.56
22.91
22.40
+3.22%
3,474,813
0.75
Feb 11, 2025
22.87
22.89
22.66
22.71
22.20
+1.56%
4,460,922
0.96
Feb 10, 2025
22.78
22.90
22.59
22.87
22.36
+2.88%
3,206,215
0.68
Feb 07, 2025
22.73
22.88
22.60
22.74
22.23
+2.34%
3,692,323
0.79
Feb 06, 2025
23.08
23.10
22.64
22.73
22.22
+0.66%
6,728,308
1.45
Feb 05, 2025
23.49
23.58
22.46
23.10
22.58
-0.76%
14,378,510
3.22
Feb 04, 2025
23.80
23.83
23.53
23.81
23.28
+2.33%
5,562,283
1.26
Feb 03, 2025
23.25
23.84
23.18
23.80
23.27
+2.85%
5,557,097
1.26
Jan 31, 2025
23.44
23.74
23.40
23.67
23.14
+3.39%
5,260,639
1.21
Jan 30, 2025
23.33
23.49
23.25
23.42
22.90
+3.35%
3,345,887
0.77
Jan 29, 2025
23.47
23.56
23.13
23.18
22.66
+0.73%
5,045,617
1.18
Jan 28, 2025
23.30
23.55
23.30
23.54
23.01
+3.35%
4,659,192
1.10
Jan 27, 2025
23.33
23.47
23.20
23.30
22.78
+1.72%
3,809,914
0.90
Jan 24, 2025
23.38
23.53
23.37
23.43
22.90
+2.51%
2,646,719
0.63
Jan 23, 2025
23.44
23.53
23.37
23.38
22.86
+2.29%
3,121,965
0.74
Jan 22, 2025
23.37
23.47
23.21
23.38
22.86
+2.34%
4,783,634
1.15
Jan 21, 2025
23.29
23.44
23.22
23.37
22.85
+3.13%
5,539,480
1.35
Jan 17, 2025
23.04
23.22
22.96
23.18
22.66
+3.09%
3,894,855
0.95
Jan 16, 2025
22.67
23.02
22.63
23.00
22.48
+3.83%
3,854,192
0.95
Rows: