Ares Capital Corporation (ARCC) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
ARCC Historical Performance
Short-Term Returns
ARCC Stock Price Trajectory (2011–2026)
As of May 7, 2026, Ares Capital Corporation (ARCC) trades at $19.16, representing a -7.4% return over the past year. The stock has delivered a +49.5% total return over five years (+0.1% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $23.84 on February 3, 2025. From this peak, ARCC has corrected -19.6%, currently trading 5% below its 200-day moving average, suggesting potential weakness.
When compared to Financial Services sector peers GBDC (-6.2% 1Y), OBDC (-14.3% 1Y), and TPVG (-8.1% 1Y), ARCC has underperformed the peer group average. Compare ARCC vs GBDC →
ARCC Historical Price Data (2011–2026)
Showing 30 of 3,650 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-06 | 19.40 | 19.45 | 19.12 | 19.16 | 6.20M | -0.98% |
| 2026-05-05 | 19.18 | 19.42 | 18.98 | 19.35 | 4.31M | +0.89% |
| 2026-05-04 | 19.19 | 19.43 | 19.16 | 19.18 | 4.05M | -0.36% |
| 2026-05-01 | 19.24 | 19.43 | 19.19 | 19.25 | 5.76M | +0.47% |
| 2026-04-30 | 18.68 | 19.22 | 18.61 | 19.16 | 6.55M | +2.62% |
| 2026-04-29 | 18.81 | 18.92 | 18.52 | 18.67 | 9.44M | -1.32% |
| 2026-04-28 | 18.55 | 19.09 | 18.45 | 18.92 | 5.74M | +1.67% |
| 2026-04-27 | 18.71 | 18.85 | 18.52 | 18.61 | 7.10M | -0.32% |
| 2026-04-24 | 18.68 | 18.89 | 18.61 | 18.67 | 5.64M | +0.27% |
| 2026-04-23 | 19.12 | 19.12 | 18.60 | 18.62 | 6.23M | -2.51% |
| 2026-04-22 | 19.06 | 19.23 | 18.99 | 19.10 | 4.83M | +0.74% |
| 2026-04-21 | 19.16 | 19.31 | 18.86 | 18.96 | 6.37M | -0.84% |
| 2026-04-20 | 19.02 | 19.19 | 19.01 | 19.12 | 4.36M | +0.16% |
| 2026-04-17 | 18.90 | 19.24 | 18.89 | 19.09 | 5.81M | +1.65% |
| 2026-04-16 | 19.00 | 19.04 | 18.77 | 18.78 | 5.58M | -1.00% |
| 2026-04-15 | 18.70 | 19.02 | 18.70 | 18.97 | 7.39M | +1.83% |
| 2026-04-14 | 18.37 | 18.65 | 18.22 | 18.63 | 7.55M | +2.42% |
| 2026-04-13 | 18.01 | 18.20 | 17.90 | 18.19 | 5.65M | +0.55% |
| 2026-04-10 | 18.04 | 18.14 | 17.88 | 18.09 | 4.81M | +0.44% |
| 2026-04-09 | 18.07 | 18.14 | 17.88 | 18.01 | 7.21M | -0.88% |
| 2026-04-08 | 18.39 | 18.50 | 18.04 | 18.17 | 7.85M | +0.66% |
| 2026-04-07 | 18.23 | 18.31 | 17.98 | 18.05 | 7.02M | -1.37% |
| 2026-04-06 | 18.03 | 18.34 | 17.95 | 18.30 | 5.70M | +1.16% |
| 2026-04-02 | 17.56 | 18.11 | 17.50 | 18.09 | 6.38M | +2.03% |
| 2026-04-01 | 18.13 | 18.14 | 17.60 | 17.73 | 8.58M | -1.50% |
| 2026-03-31 | 17.89 | 18.15 | 17.70 | 18.00 | 9.92M | +1.47% |
| 2026-03-30 | 17.44 | 17.83 | 17.44 | 17.74 | 8.70M | +1.66% |
| 2026-03-27 | 17.82 | 17.89 | 17.40 | 17.45 | 8.25M | -2.62% |
| 2026-03-26 | 17.94 | 18.27 | 17.87 | 17.92 | 5.48M | -0.78% |
| 2026-03-25 | 18.08 | 18.25 | 17.82 | 18.06 | 7.38M | +0.56% |
Full ARCC Stock Analysis
Analyst consensus, bull case, AI-generated risk factors, and peer comparison — all in one place.
See ARCC's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs ARCC Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare ARCC vs BRK-A
Side-by-side business, growth, and profitability comparison vs Berkshire Hathaway Inc..
Start ComparisonARCC — Frequently Asked Questions
Quick answers to the most common questions about buying ARCC stock.
How has ARCC stock performed recently?
ARCC declined -7.4% over the past year, below its 5-year annualized CAGR of +0.1%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is ARCC's all-time high price?
Ares Capital Corporation reached $23.84 on 2025-02-03. The 52-week high is $23.42. Current 1-year return of -7.4% places the stock further from historical peaks.
Where can I download ARCC historical price data?
This page provides ARCC daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.