Ares Capital Corporation (ARCC) Stock Price History
Historical prices from 2004 to 2026
- 1M
- +2.6%
- 3M
- -2.5%
- YTD
- -6.4%
- 1Y
- -4.3%
- 3Y
- -0.7%
- 5Y
- -2.0%
Loading 10-year price history...
ARCC Historical Performance
ARCC Annual Returns
Year-by-year price performance · 2004–2026
- 2004 annual price return
- +29.4%
- 2005 annual price return
- -13.9%
- 2006 annual price return
- +17.6%
- 2007 annual price return
- -24.2%
- 2008 annual price return
- -56.0%
- 2009 annual price return
- +83.4%
- 2010 annual price return
- +26.0%
- 2011 annual price return
- -8.6%
- 2012 annual price return
- +12.2%
- 2013 annual price return
- +0.2%
- 2014 annual price return
- -11.5%
- 2015 annual price return
- -10.1%
- 2016 annual price return
- +14.0%
- 2017 annual price return
- -4.3%
- 2018 annual price return
- -2.1%
- 2019 annual price return
- +20.4%
- 2020 annual price return
- -9.5%
- 2021 annual price return
- +28.3%
- 2022 annual price return
- -12.1%
- 2023 annual price return
- +7.9%
- 2024 annual price return
- +9.3%
- 2025 annual price return
- -8.9%
- 2026 annual price return
- -9.2%
ARCC Stock Price Trajectory (2004–2026)
As of November 9, 2026, Ares Capital Corporation (ARCC) trades at $19.13, representing a -4.3% return over the past year. The stock has delivered a +35.5% total return over five years (-2.0% 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 -19.8%, currently trading 1% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers GBDC (-7.5% 1Y), OBDC (-9.6% 1Y), and TPVG (-23.7% 1Y), ARCC has outperformed the peer group average. Compare ARCC vs GBDC →
ARCC Historical Price Data · from 2004
Rows 1–50 of 5,559| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 19.14 | 19.39 | 19.03 | 19.13 | 4.13M | -1.14% |
| 2026-11-05 | 19.60 | 19.70 | 19.08 | 19.35 | 7.01M | -0.57% |
| 2026-11-04 | 19.25 | 19.59 | 19.18 | 19.46 | 6.47M | +2.37% |
| 2026-11-03 | 19.35 | 19.37 | 18.98 | 19.01 | 3.90M | -2.11% |
| 2026-11-02 | 19.10 | 19.46 | 19.06 | 19.42 | 4.35M | +1.62% |
| 2026-10-30 | 19.19 | 19.20 | 18.98 | 19.11 | 5.14M | -0.05% |
| 2026-10-29 | 18.85 | 19.14 | 18.78 | 19.12 | 5.86M | +3.18% |
| 2026-10-28 | 18.49 | 18.54 | 18.32 | 18.53 | 5.99M | +0.11% |
| 2026-10-27 | 18.65 | 18.80 | 18.37 | 18.51 | 7.53M | -0.54% |
| 2026-10-26 | 18.65 | 18.78 | 18.51 | 18.61 | 6.87M | -0.16% |
| 2026-10-23 | 18.70 | 18.77 | 18.55 | 18.64 | 4.84M | -0.80% |
| 2026-10-22 | 18.35 | 18.81 | 18.31 | 18.79 | 3.97M | +2.12% |
| 2026-10-21 | 18.56 | 18.58 | 18.35 | 18.40 | 2.94M | -0.59% |
| 2026-10-20 | 18.45 | 18.73 | 18.37 | 18.51 | 3.49M | +0.54% |
| 2026-10-19 | 18.69 | 18.74 | 18.35 | 18.41 | 3.97M | -1.66% |
| 2026-10-16 | 19.00 | 19.02 | 18.68 | 18.72 | 4.06M | -1.06% |
| 2026-10-15 | 18.66 | 19.02 | 18.63 | 18.92 | 4.06M | +1.78% |
| 2026-10-14 | 18.50 | 18.70 | 18.44 | 18.59 | 3.97M | +0.16% |
| 2026-10-13 | 18.74 | 18.74 | 18.43 | 18.56 | 2.63M | -0.38% |
| 2026-10-12 | 18.57 | 18.73 | 18.45 | 18.63 | 3.27M | +0.38% |
| 2026-10-09 | 18.73 | 18.82 | 18.52 | 18.56 | 3.99M | -0.96% |
| 2026-10-08 | 18.39 | 18.77 | 18.37 | 18.74 | 3.87M | +1.57% |
| 2026-10-07 | 18.58 | 18.62 | 18.30 | 18.45 | 5.45M | -1.02% |
| 2026-10-06 | 18.85 | 18.87 | 18.60 | 18.64 | 4.90M | -0.96% |
| 2026-10-05 | 18.90 | 19.08 | 18.79 | 18.82 | 4.26M | -0.21% |
| 2026-10-02 | 19.23 | 19.28 | 18.78 | 18.86 | 5.11M | -1.57% |
| 2026-10-01 | 19.09 | 19.25 | 18.95 | 19.16 | 7.68M | +0.31% |
| 2026-09-30 | 19.40 | 19.43 | 19.10 | 19.10 | 5.86M | -1.34% |
| 2026-09-29 | 19.17 | 19.48 | 19.13 | 19.36 | 4.64M | +1.20% |
| 2026-09-28 | 19.19 | 19.23 | 19.03 | 19.13 | 3.99M | -0.36% |
| 2026-09-25 | 19.16 | 19.22 | 19.01 | 19.20 | 3.85M | +0.37% |
| 2026-09-24 | 19.20 | 19.20 | 18.95 | 19.13 | 4.64M | -0.10% |
| 2026-09-23 | 19.36 | 19.36 | 19.14 | 19.15 | 5.49M | -1.08% |
| 2026-09-22 | 19.50 | 19.52 | 19.34 | 19.36 | 4.16M | -0.41% |
| 2026-09-21 | 19.45 | 19.59 | 19.40 | 19.44 | 5.40M | +0.21% |
| 2026-09-18 | 19.64 | 19.64 | 19.33 | 19.40 | 4.88M | -1.27% |
| 2026-09-17 | 19.50 | 19.83 | 19.50 | 19.65 | 5.33M | +1.45% |
| 2026-09-16 | 19.35 | 19.56 | 19.20 | 19.37 | 5.14M | 0.00% |
| 2026-09-15 | 19.33 | 19.46 | 19.30 | 19.37 | 4.03M | -2.17% |
| 2026-09-14 | 19.75 | 19.90 | 19.71 | 19.80 | 6.17M | +0.30% |
| 2026-09-11 | 19.78 | 19.86 | 19.67 | 19.74 | 4.32M | +0.30% |
| 2026-09-10 | 19.66 | 19.74 | 19.51 | 19.68 | 4.31M | +0.10% |
| 2026-09-09 | 19.70 | 19.77 | 19.55 | 19.66 | 3.78M | -0.20% |
| 2026-09-08 | 20.05 | 20.12 | 19.67 | 19.70 | 6.63M | -1.70% |
| 2026-09-04 | 19.96 | 20.12 | 19.94 | 20.04 | 2.53M | +0.15% |
| 2026-09-03 | 20.16 | 20.20 | 19.89 | 20.01 | 3.96M | -0.05% |
| 2026-09-02 | 19.95 | 20.06 | 19.91 | 20.02 | 3.79M | +0.55% |
| 2026-09-01 | 20.03 | 20.11 | 19.88 | 19.91 | 5.70M | -0.80% |
| 2026-08-31 | 20.00 | 20.23 | 19.99 | 20.07 | 4.83M | +0.60% |
| 2026-08-28 | 19.88 | 19.98 | 19.84 | 19.95 | 4.04M | +0.35% |
ARCC Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
ARCC — Frequently Asked Questions
Quick answers to the most common questions about buying ARCC stock.
How has ARCC stock performed recently?
ARCC declined -4.3% over the past year, below its 5-year annualized CAGR of -2.0%. The stock trades above 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 $21.14. Current 1-year return of -4.3% 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 2004-2026, downloadable in CSV format.