Ares Capital Corp (ARCC) stock
ARCCNasdaqFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 27, 2026Score 10/3013% below fair value
$19.11−0.01 (-0.05%)
Close on Oct 30, 2026Market cap $13.72BP/E 14.2Yield 10.05%
Price history
Ares Capital share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$19.11
-0.05% on the day
52-week range
$17.40 – $21.14
-9.6% from the high
Change over 52 weeks
-5.2%
From $20.15 on Oct 30, 2025
Average volume
4.55M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $19.19 | $19.20 | $18.98 | $19.11 | -0.05% | 5,143,817 |
| Oct 29, 2026 | $18.85 | $19.14 | $18.78 | $19.12 | +3.18% | 5,860,229 |
| Oct 28, 2026 | $18.49 | $18.54 | $18.32 | $18.53 | +0.11% | 5,985,162 |
| Oct 27, 2026 | $18.65 | $18.80 | $18.37 | $18.51 | -0.54% | 7,533,097 |
| Oct 26, 2026 | $18.65 | $18.78 | $18.51 | $18.61 | -0.16% | 6,874,184 |
| Oct 23, 2026 | $18.70 | $18.78 | $18.55 | $18.64 | -0.80% | 4,844,953 |
| Oct 22, 2026 | $18.35 | $18.81 | $18.31 | $18.79 | +2.12% | 3,965,721 |
| Oct 21, 2026 | $18.56 | $18.58 | $18.35 | $18.40 | -0.59% | 2,944,261 |
| Oct 20, 2026 | $18.45 | $18.73 | $18.37 | $18.51 | +0.54% | 3,487,957 |
| Oct 19, 2026 | $18.69 | $18.74 | $18.35 | $18.41 | -1.66% | 3,967,973 |
| Oct 16, 2026 | $19.00 | $19.02 | $18.68 | $18.72 | -1.06% | 4,055,554 |
| Oct 15, 2026 | $18.66 | $19.02 | $18.63 | $18.92 | +1.78% | 4,061,572 |
| Oct 14, 2026 | $18.50 | $18.70 | $18.44 | $18.59 | +0.16% | 3,970,307 |
| Oct 13, 2026 | $18.74 | $18.74 | $18.43 | $18.56 | -0.38% | 2,631,210 |
| Oct 12, 2026 | $18.57 | $18.73 | $18.45 | $18.63 | +0.38% | 3,268,828 |
| Oct 9, 2026 | $18.73 | $18.82 | $18.52 | $18.56 | -0.96% | 3,993,972 |
| Oct 8, 2026 | $18.39 | $18.78 | $18.37 | $18.74 | +1.57% | 3,874,870 |
| Oct 7, 2026 | $18.58 | $18.62 | $18.30 | $18.45 | -1.02% | 5,450,502 |
| Oct 6, 2026 | $18.85 | $18.87 | $18.60 | $18.64 | -0.96% | 4,897,887 |
| Oct 5, 2026 | $18.90 | $19.08 | $18.79 | $18.82 | -0.21% | 4,257,674 |
| Oct 2, 2026 | $19.23 | $19.28 | $18.78 | $18.86 | -1.57% | 5,108,648 |
| Oct 1, 2026 | $19.09 | $19.25 | $18.95 | $19.16 | +0.31% | 7,675,425 |
| Sep 30, 2026 | $19.40 | $19.43 | $19.10 | $19.10 | -1.34% | 5,857,537 |
| Sep 29, 2026 | $19.17 | $19.48 | $19.13 | $19.36 | +1.20% | 4,640,459 |
| Sep 28, 2026 | $19.19 | $19.23 | $19.03 | $19.13 | -0.36% | 3,988,644 |
| Sep 25, 2026 | $19.16 | $19.22 | $19.01 | $19.20 | +0.37% | 3,846,357 |
| Sep 24, 2026 | $19.20 | $19.20 | $18.95 | $19.13 | -0.10% | 4,641,234 |
| Sep 23, 2026 | $19.37 | $19.37 | $19.14 | $19.15 | -1.08% | 5,485,024 |
| Sep 22, 2026 | $19.50 | $19.52 | $19.34 | $19.36 | -0.41% | 4,156,136 |
| Sep 21, 2026 | $19.45 | $19.59 | $19.40 | $19.44 | +0.21% | 5,396,764 |
| Sep 18, 2026 | $19.64 | $19.64 | $19.33 | $19.40 | -1.27% | 4,880,394 |
| Sep 17, 2026 | $19.50 | $19.83 | $19.50 | $19.65 | +1.45% | 5,328,609 |
| Sep 16, 2026 | $19.35 | $19.56 | $19.20 | $19.37 | 0.00% | 5,138,068 |
| Sep 15, 2026 | $19.33 | $19.46 | $19.30 | $19.37 | -2.17% | 4,030,429 |
| Sep 14, 2026 | $19.75 | $19.90 | $19.71 | $19.80 | +0.30% | 6,171,297 |
| Sep 11, 2026 | $19.78 | $19.86 | $19.67 | $19.74 | +0.30% | 4,324,829 |
| Sep 10, 2026 | $19.66 | $19.74 | $19.51 | $19.68 | +0.10% | 4,313,942 |
| Sep 9, 2026 | $19.70 | $19.77 | $19.55 | $19.66 | -0.20% | 3,778,505 |
| Sep 8, 2026 | $20.05 | $20.12 | $19.67 | $19.70 | -1.70% | 6,633,565 |
| Sep 4, 2026 | $19.96 | $20.12 | $19.94 | $20.04 | +0.15% | 2,530,059 |
| Sep 3, 2026 | $20.16 | $20.20 | $19.89 | $20.01 | -0.05% | 3,963,085 |
| Sep 2, 2026 | $19.95 | $20.06 | $19.91 | $20.02 | +0.55% | 3,788,726 |
| Sep 1, 2026 | $20.03 | $20.12 | $19.88 | $19.91 | -0.80% | 5,696,285 |
| Aug 31, 2026 | $20.00 | $20.23 | $19.99 | $20.07 | +0.60% | 4,826,695 |
| Aug 28, 2026 | $19.88 | $19.98 | $19.84 | $19.95 | +0.35% | 4,036,467 |
| Aug 27, 2026 | $19.92 | $20.00 | $19.85 | $19.88 | -0.10% | 3,809,367 |
| Aug 26, 2026 | $19.93 | $20.00 | $19.89 | $19.90 | -0.15% | 2,095,761 |
| Aug 25, 2026 | $20.08 | $20.08 | $19.86 | $19.93 | -0.60% | 2,913,240 |
| Aug 24, 2026 | $19.95 | $20.07 | $19.83 | $20.05 | +0.65% | 3,150,228 |
| Aug 21, 2026 | $19.81 | $20.04 | $19.80 | $19.92 | +0.71% | 3,322,704 |
| Aug 20, 2026 | $19.80 | $19.92 | $19.73 | $19.78 | -0.10% | 3,027,995 |
| Aug 19, 2026 | $19.79 | $19.95 | $19.76 | $19.80 | +0.66% | 2,890,773 |
| Aug 18, 2026 | $19.66 | $19.75 | $19.59 | $19.67 | +0.15% | 2,684,419 |
| Aug 17, 2026 | $19.90 | $19.90 | $19.57 | $19.64 | -1.16% | 3,354,434 |
| Aug 14, 2026 | $20.08 | $20.15 | $19.85 | $19.87 | -1.58% | 3,986,658 |
| Aug 13, 2026 | $19.94 | $20.23 | $19.90 | $20.19 | +1.61% | 5,585,422 |
| Aug 12, 2026 | $19.97 | $19.98 | $19.74 | $19.87 | -0.50% | 3,678,049 |
| Aug 11, 2026 | $19.97 | $20.14 | $19.87 | $19.97 | -0.05% | 4,555,889 |
| Aug 10, 2026 | $19.88 | $20.00 | $19.74 | $19.98 | -0.15% | 4,834,203 |
| Aug 7, 2026 | $19.60 | $20.03 | $19.56 | $20.01 | +1.99% | 5,871,737 |
| Aug 6, 2026 | $19.40 | $19.69 | $19.37 | $19.62 | +1.55% | 4,225,606 |
| Aug 5, 2026 | $19.62 | $19.64 | $19.21 | $19.32 | -1.68% | 3,627,616 |
| Aug 4, 2026 | $19.20 | $19.72 | $19.12 | $19.65 | +2.50% | 6,829,083 |
| Aug 3, 2026 | $18.88 | $19.20 | $18.87 | $19.17 | +2.19% | 4,655,204 |
| Jul 31, 2026 | $18.82 | $18.89 | $18.71 | $18.76 | -0.37% | 3,934,814 |
| Jul 30, 2026 | $18.71 | $18.87 | $18.45 | $18.83 | +0.64% | 5,269,877 |
| Jul 29, 2026 | $19.10 | $19.13 | $18.68 | $18.71 | -1.73% | 4,416,942 |
| Jul 28, 2026 | $18.98 | $19.13 | $18.94 | $19.04 | +0.79% | 5,965,564 |
| Jul 27, 2026 | $18.86 | $19.06 | $18.83 | $18.89 | +0.59% | 5,030,462 |
| Jul 24, 2026 | $18.69 | $18.86 | $18.65 | $18.78 | +0.91% | 2,880,008 |
| Jul 23, 2026 | $18.85 | $18.86 | $18.53 | $18.61 | -1.33% | 3,876,657 |
| Jul 22, 2026 | $18.95 | $19.03 | $18.80 | $18.86 | -0.47% | 2,577,895 |
| Jul 21, 2026 | $18.93 | $19.18 | $18.88 | $18.95 | -0.16% | 5,179,081 |
| Jul 20, 2026 | $19.15 | $19.18 | $18.85 | $18.98 | -0.99% | 4,170,444 |
| Jul 17, 2026 | $19.20 | $19.33 | $19.08 | $19.17 | -0.21% | 6,788,868 |
| Jul 16, 2026 | $18.92 | $19.25 | $18.88 | $19.21 | +1.53% | 4,497,295 |
| Jul 15, 2026 | $18.88 | $19.13 | $18.88 | $18.92 | +0.69% | 5,719,763 |
| Jul 14, 2026 | $18.74 | $18.86 | $18.68 | $18.79 | +0.80% | 3,264,601 |
| Jul 13, 2026 | $18.86 | $18.99 | $18.63 | $18.64 | -0.75% | 4,039,882 |
| Jul 10, 2026 | $18.44 | $18.88 | $18.44 | $18.78 | +2.01% | 4,165,900 |
| Jul 9, 2026 | $18.40 | $18.57 | $18.27 | $18.41 | +0.16% | 4,787,074 |
| Jul 8, 2026 | $18.44 | $18.50 | $18.25 | $18.38 | -0.49% | 4,905,474 |
| Jul 7, 2026 | $18.65 | $18.83 | $18.46 | $18.47 | -0.48% | 4,542,531 |
| Jul 6, 2026 | $18.73 | $18.89 | $18.53 | $18.56 | -0.91% | 4,416,161 |
| Jul 2, 2026 | $18.71 | $18.85 | $18.49 | $18.73 | +0.38% | 3,515,615 |
| Jul 1, 2026 | $18.52 | $18.85 | $18.52 | $18.66 | +0.70% | 6,481,883 |
| Jun 30, 2026 | $18.51 | $18.67 | $18.50 | $18.53 | +0.11% | 7,996,253 |
| Jun 29, 2026 | $18.22 | $18.54 | $18.22 | $18.51 | +1.76% | 6,912,082 |
| Jun 26, 2026 | $17.93 | $18.25 | $17.93 | $18.19 | +1.11% | 3,876,641 |
| Jun 25, 2026 | $17.93 | $18.05 | $17.82 | $17.99 | +0.78% | 3,809,136 |
| Jun 24, 2026 | $17.90 | $18.06 | $17.79 | $17.85 | -0.22% | 5,781,668 |
| Jun 23, 2026 | $17.77 | $18.00 | $17.72 | $17.89 | +0.28% | 6,263,712 |
| Jun 22, 2026 | $18.06 | $18.21 | $17.83 | $17.84 | -1.05% | 6,835,900 |
| Jun 18, 2026 | $18.08 | $18.30 | $17.99 | $18.03 | -0.39% | 6,902,840 |
| Jun 17, 2026 | $18.60 | $18.62 | $18.10 | $18.10 | -2.79% | 5,899,968 |
| Jun 16, 2026 | $18.65 | $18.79 | $18.54 | $18.62 | 0.00% | 4,732,640 |
| Jun 15, 2026 | $18.85 | $18.93 | $18.61 | $18.62 | -3.32% | 6,667,385 |
| Jun 12, 2026 | $19.08 | $19.28 | $19.02 | $19.26 | +1.00% | 5,071,246 |
| Jun 11, 2026 | $19.04 | $19.16 | $18.95 | $19.07 | +0.16% | 5,260,742 |
| Jun 10, 2026 | $19.01 | $19.23 | $18.96 | $19.04 | +0.05% | 3,673,050 |
| Jun 9, 2026 | $18.84 | $19.08 | $18.84 | $19.03 | +1.39% | 4,776,924 |
| Jun 8, 2026 | $18.81 | $18.91 | $18.57 | $18.77 | -0.11% | 4,617,048 |
| Jun 5, 2026 | $18.94 | $18.98 | $18.69 | $18.79 | -0.58% | 4,402,798 |
| Jun 4, 2026 | $18.74 | $18.96 | $18.74 | $18.90 | +1.18% | 5,027,231 |
| Jun 3, 2026 | $18.81 | $18.95 | $18.55 | $18.68 | -1.53% | 7,104,908 |
| Jun 2, 2026 | $19.00 | $19.16 | $18.95 | $18.97 | -0.52% | 5,562,094 |
| Jun 1, 2026 | $18.99 | $19.19 | $18.94 | $19.07 | +0.42% | 4,917,947 |
| May 29, 2026 | $18.82 | $19.17 | $18.76 | $18.99 | +0.96% | 6,208,360 |
| May 28, 2026 | $18.83 | $18.99 | $18.77 | $18.81 | -0.27% | 4,758,252 |
| May 27, 2026 | $18.84 | $19.01 | $18.82 | $18.86 | +0.21% | 4,744,872 |
| May 26, 2026 | $18.67 | $18.93 | $18.65 | $18.82 | +1.24% | 3,929,699 |
| May 22, 2026 | $18.82 | $18.89 | $18.54 | $18.59 | -0.80% | 4,525,052 |
| May 21, 2026 | $18.69 | $18.85 | $18.63 | $18.74 | +0.21% | 3,208,067 |
| May 20, 2026 | $18.60 | $18.76 | $18.42 | $18.70 | +0.70% | 5,623,300 |
| May 19, 2026 | $18.73 | $18.81 | $18.55 | $18.57 | -0.80% | 4,403,635 |
| May 18, 2026 | $18.94 | $18.94 | $18.70 | $18.72 | -0.95% | 5,750,084 |
| May 15, 2026 | $18.89 | $19.00 | $18.77 | $18.90 | -0.21% | 4,392,622 |
| May 14, 2026 | $18.81 | $19.05 | $18.71 | $18.94 | +0.85% | 5,035,735 |
| May 13, 2026 | $18.72 | $18.94 | $18.60 | $18.78 | +0.05% | 6,210,556 |
| May 12, 2026 | $18.68 | $18.82 | $18.58 | $18.77 | +0.48% | 4,454,096 |
| May 11, 2026 | $18.91 | $18.97 | $18.66 | $18.68 | -1.74% | 6,203,490 |
| May 8, 2026 | $18.96 | $19.05 | $18.78 | $19.01 | +0.26% | 4,777,720 |
| May 7, 2026 | $19.04 | $19.10 | $18.77 | $18.96 | -1.04% | 5,661,856 |
| May 6, 2026 | $19.40 | $19.46 | $19.12 | $19.16 | -0.98% | 6,236,460 |
| May 5, 2026 | $19.18 | $19.42 | $18.98 | $19.35 | +0.89% | 4,370,707 |
| May 4, 2026 | $19.22 | $19.43 | $19.16 | $19.18 | -0.36% | 4,139,883 |
| May 1, 2026 | $19.25 | $19.43 | $19.19 | $19.25 | +0.47% | 5,771,148 |
| Apr 30, 2026 | $18.74 | $19.22 | $18.61 | $19.16 | +2.62% | 6,570,402 |
| Apr 29, 2026 | $18.86 | $18.92 | $18.53 | $18.67 | -1.32% | 9,483,501 |
| Apr 28, 2026 | $18.55 | $19.09 | $18.45 | $18.92 | +1.67% | 6,413,481 |
| Apr 27, 2026 | $18.78 | $18.85 | $18.52 | $18.61 | -0.32% | 7,124,034 |
| Apr 24, 2026 | $18.68 | $18.89 | $18.61 | $18.67 | +0.27% | 5,859,895 |
| Apr 23, 2026 | $19.12 | $19.12 | $18.60 | $18.62 | -2.51% | 6,400,175 |
| Apr 22, 2026 | $19.06 | $19.24 | $18.99 | $19.10 | +0.74% | 5,454,825 |
| Apr 21, 2026 | $19.16 | $19.31 | $18.86 | $18.96 | -0.84% | 6,497,062 |
| Apr 20, 2026 | $19.04 | $19.20 | $19.01 | $19.12 | +0.16% | 4,360,840 |
| Apr 17, 2026 | $18.89 | $19.24 | $18.89 | $19.09 | +1.65% | 5,829,553 |
| Apr 16, 2026 | $19.00 | $19.04 | $18.77 | $18.78 | -1.00% | 5,727,674 |
| Apr 15, 2026 | $18.69 | $19.03 | $18.69 | $18.97 | +1.83% | 7,619,742 |
| Apr 14, 2026 | $18.22 | $18.65 | $18.22 | $18.63 | +2.42% | 7,570,547 |
| Apr 13, 2026 | $18.04 | $18.20 | $17.90 | $18.19 | +0.55% | 5,680,304 |
| Apr 10, 2026 | $18.04 | $18.14 | $17.88 | $18.09 | +0.44% | 4,841,481 |
| Apr 9, 2026 | $18.07 | $18.14 | $17.88 | $18.01 | -0.88% | 7,266,493 |
| Apr 8, 2026 | $18.37 | $18.50 | $18.04 | $18.17 | +0.66% | 8,240,829 |
| Apr 7, 2026 | $18.23 | $18.31 | $17.98 | $18.05 | -1.37% | 7,138,342 |
| Apr 6, 2026 | $18.03 | $18.35 | $17.95 | $18.30 | +1.16% | 5,731,562 |
| Apr 2, 2026 | $17.56 | $18.11 | $17.50 | $18.09 | +2.03% | 6,670,451 |
| Apr 1, 2026 | $18.13 | $18.15 | $17.60 | $17.73 | -1.61% | 8,605,426 |
| Mar 31, 2026 | $18.03 | $18.15 | $17.70 | $18.02 | +1.58% | 9,936,603 |
| Mar 30, 2026 | $17.52 | $17.83 | $17.44 | $17.74 | +1.66% | 8,725,570 |
| Mar 27, 2026 | $17.83 | $17.89 | $17.40 | $17.45 | -2.62% | 8,322,717 |
| Mar 26, 2026 | $17.93 | $18.28 | $17.87 | $17.92 | -0.78% | 5,513,733 |
| Mar 25, 2026 | $18.08 | $18.25 | $17.82 | $18.06 | +0.56% | 7,384,690 |
| Mar 24, 2026 | $18.09 | $18.21 | $17.89 | $17.96 | -1.75% | 7,886,411 |
| Mar 23, 2026 | $18.09 | $18.42 | $17.98 | $18.28 | +1.78% | 6,539,342 |
| Mar 20, 2026 | $18.19 | $18.30 | $17.91 | $17.96 | -1.26% | 8,280,702 |
| Mar 19, 2026 | $18.12 | $18.37 | $18.00 | $18.19 | -0.49% | 6,979,139 |
| Mar 18, 2026 | $18.35 | $18.61 | $18.26 | $18.28 | -0.87% | 5,907,660 |
| Mar 17, 2026 | $17.96 | $18.47 | $17.96 | $18.44 | +2.79% | 6,860,855 |
| Mar 16, 2026 | $17.85 | $18.16 | $17.79 | $17.94 | +0.45% | 6,936,632 |
| Mar 13, 2026 | $17.68 | $17.95 | $17.59 | $17.86 | -1.16% | 9,239,926 |
| Mar 12, 2026 | $18.33 | $18.55 | $18.06 | $18.07 | -2.27% | 14,262,700 |
| Mar 11, 2026 | $18.49 | $18.70 | $18.30 | $18.49 | 0.00% | 8,534,023 |
| Mar 10, 2026 | $18.70 | $18.77 | $18.46 | $18.49 | -1.07% | 9,833,168 |
| Mar 9, 2026 | $18.55 | $18.72 | $18.31 | $18.69 | -0.27% | 11,025,720 |
| Mar 6, 2026 | $18.91 | $18.95 | $18.61 | $18.74 | -1.37% | 10,568,630 |
| Mar 5, 2026 | $19.13 | $19.43 | $18.98 | $19.00 | -0.68% | 7,877,015 |
| Mar 4, 2026 | $19.09 | $19.29 | $18.84 | $19.13 | +0.95% | 7,500,048 |
| Mar 3, 2026 | $18.69 | $19.16 | $18.59 | $18.95 | -0.16% | 9,904,709 |
| Mar 2, 2026 | $18.48 | $19.06 | $18.17 | $18.98 | +1.93% | 11,465,490 |
| Feb 27, 2026 | $19.15 | $19.15 | $18.57 | $18.62 | -3.42% | 16,399,240 |
| Feb 26, 2026 | $19.51 | $19.54 | $19.07 | $19.28 | -1.18% | 9,573,836 |
| Feb 25, 2026 | $19.20 | $19.52 | $19.11 | $19.51 | +1.72% | 5,365,968 |
| Feb 24, 2026 | $19.06 | $19.36 | $18.96 | $19.18 | +0.68% | 7,324,403 |
| Feb 23, 2026 | $19.00 | $19.33 | $18.97 | $19.05 | -0.52% | 9,739,425 |
| Feb 20, 2026 | $18.93 | $19.26 | $18.66 | $19.15 | +1.06% | 10,807,040 |
| Feb 19, 2026 | $19.25 | $19.34 | $18.77 | $18.95 | -2.37% | 15,079,120 |
| Feb 18, 2026 | $19.38 | $19.47 | $19.20 | $19.41 | +0.57% | 5,834,316 |
| Feb 17, 2026 | $19.40 | $19.64 | $19.09 | $19.30 | -0.36% | 7,482,248 |
| Feb 13, 2026 | $19.45 | $19.57 | $19.15 | $19.37 | -0.51% | 6,080,655 |
| Feb 12, 2026 | $19.88 | $20.02 | $19.46 | $19.47 | -2.21% | 7,486,291 |
| Feb 11, 2026 | $20.01 | $20.11 | $19.75 | $19.91 | -0.25% | 5,026,156 |
| Feb 10, 2026 | $19.55 | $20.03 | $19.46 | $19.96 | +2.46% | 6,812,190 |
| Feb 9, 2026 | $19.32 | $19.48 | $19.02 | $19.48 | +0.88% | 6,650,750 |
| Feb 6, 2026 | $19.02 | $19.41 | $18.94 | $19.31 | +2.77% | 6,788,755 |
| Feb 5, 2026 | $19.44 | $19.50 | $18.76 | $18.79 | -3.94% | 14,033,690 |
| Feb 4, 2026 | $19.50 | $19.60 | $19.17 | $19.56 | +2.25% | 10,946,670 |
| Feb 3, 2026 | $19.49 | $19.52 | $19.07 | $19.13 | -2.00% | 11,396,730 |
| Feb 2, 2026 | $19.87 | $19.89 | $19.14 | $19.52 | -1.86% | 12,170,310 |
| Jan 30, 2026 | $20.11 | $20.12 | $19.87 | $19.89 | -1.34% | 6,350,866 |
| Jan 29, 2026 | $20.20 | $20.28 | $20.06 | $20.16 | -0.15% | 4,393,224 |
| Jan 28, 2026 | $20.24 | $20.49 | $20.17 | $20.19 | -0.49% | 4,830,117 |
| Jan 27, 2026 | $20.35 | $20.60 | $20.27 | $20.29 | -0.29% | 6,289,510 |
| Jan 26, 2026 | $20.73 | $20.75 | $20.24 | $20.35 | -2.07% | 7,863,078 |
| Jan 23, 2026 | $20.91 | $20.95 | $20.69 | $20.78 | -0.57% | 3,250,214 |
| Jan 22, 2026 | $21.00 | $21.14 | $20.87 | $20.90 | -0.38% | 4,571,358 |
| Jan 21, 2026 | $20.68 | $21.00 | $20.66 | $20.98 | +1.65% | 5,558,338 |
| Jan 20, 2026 | $20.59 | $20.71 | $20.49 | $20.64 | -1.24% | 6,661,621 |
| Jan 16, 2026 | $20.96 | $21.04 | $20.83 | $20.90 | -0.43% | 4,714,838 |
| Jan 15, 2026 | $20.88 | $21.00 | $20.82 | $20.99 | +0.53% | 4,320,852 |
| Jan 14, 2026 | $20.50 | $20.89 | $20.41 | $20.88 | +1.95% | 3,347,175 |
| Jan 13, 2026 | $20.52 | $20.60 | $20.40 | $20.48 | -0.19% | 4,779,770 |
| Jan 12, 2026 | $20.56 | $20.67 | $20.44 | $20.52 | -0.58% | 3,761,704 |
| Jan 9, 2026 | $20.77 | $20.89 | $20.62 | $20.64 | -0.67% | 3,657,947 |
| Jan 8, 2026 | $20.18 | $20.84 | $20.13 | $20.78 | +2.97% | 4,786,253 |
| Jan 7, 2026 | $20.62 | $20.66 | $20.15 | $20.18 | -1.99% | 5,427,946 |
| Jan 6, 2026 | $20.73 | $20.78 | $20.47 | $20.59 | -0.68% | 4,141,143 |
| Jan 5, 2026 | $20.46 | $20.83 | $20.45 | $20.73 | +1.42% | 4,812,975 |
| Jan 2, 2026 | $20.24 | $20.57 | $20.09 | $20.44 | +1.04% | 4,377,082 |
| Dec 31, 2025 | $20.31 | $20.41 | $20.22 | $20.23 | -0.30% | 4,228,303 |
| Dec 30, 2025 | $20.21 | $20.39 | $20.13 | $20.29 | +0.59% | 6,401,301 |
| Dec 29, 2025 | $20.20 | $20.38 | $20.10 | $20.17 | -0.15% | 6,888,987 |
| Dec 26, 2025 | $19.99 | $20.26 | $19.99 | $20.20 | +1.00% | 3,871,721 |
| Dec 24, 2025 | $19.90 | $20.03 | $19.87 | $20.00 | +0.40% | 2,567,779 |
| Dec 23, 2025 | $19.91 | $20.03 | $19.87 | $19.92 | +0.05% | 4,876,209 |
| Dec 22, 2025 | $19.99 | $20.01 | $19.79 | $19.91 | -0.15% | 5,849,619 |
| Dec 19, 2025 | $20.14 | $20.16 | $19.84 | $19.94 | -0.99% | 9,059,521 |
| Dec 18, 2025 | $20.23 | $20.30 | $20.05 | $20.14 | -0.25% | 5,372,699 |
| Dec 17, 2025 | $20.14 | $20.34 | $20.08 | $20.19 | +0.25% | 5,400,220 |
| Dec 16, 2025 | $20.26 | $20.36 | $20.02 | $20.14 | -0.84% | 4,887,291 |
| Dec 15, 2025 | $20.46 | $20.54 | $20.00 | $20.31 | -2.59% | 7,910,624 |
| Dec 12, 2025 | $20.95 | $21.07 | $20.77 | $20.85 | -0.10% | 5,654,140 |
| Dec 11, 2025 | $21.08 | $21.10 | $20.87 | $20.87 | -0.76% | 4,512,029 |
| Dec 10, 2025 | $20.95 | $21.07 | $20.89 | $21.03 | +0.14% | 4,208,546 |
| Dec 9, 2025 | $21.02 | $21.06 | $20.90 | $21.00 | -0.10% | 3,788,837 |
| Dec 8, 2025 | $21.02 | $21.13 | $20.93 | $21.02 | 0.00% | 2,761,208 |
| Dec 5, 2025 | $20.92 | $21.09 | $20.87 | $21.02 | +0.48% | 3,714,653 |
| Dec 4, 2025 | $20.82 | $20.95 | $20.78 | $20.92 | +0.48% | 3,084,517 |
| Dec 3, 2025 | $20.70 | $20.85 | $20.62 | $20.82 | +0.87% | 3,660,765 |
| Dec 2, 2025 | $20.68 | $20.73 | $20.54 | $20.64 | +0.29% | 3,084,157 |
| Dec 1, 2025 | $20.55 | $20.77 | $20.51 | $20.58 | -0.19% | 3,593,664 |
| Nov 28, 2025 | $20.55 | $20.67 | $20.55 | $20.62 | +0.54% | 1,719,395 |
| Nov 26, 2025 | $20.38 | $20.62 | $20.37 | $20.51 | +0.84% | 3,382,962 |
| Nov 25, 2025 | $20.15 | $20.37 | $20.13 | $20.34 | +0.94% | 5,608,948 |
| Nov 24, 2025 | $19.86 | $20.18 | $19.75 | $20.15 | +1.56% | 4,606,511 |
| Nov 21, 2025 | $19.53 | $19.99 | $19.45 | $19.84 | +1.64% | 5,038,145 |
| Nov 20, 2025 | $19.63 | $19.85 | $19.44 | $19.52 | -0.05% | 4,539,553 |
| Nov 19, 2025 | $19.60 | $19.75 | $19.45 | $19.53 | +0.05% | 3,464,992 |
| Nov 18, 2025 | $19.52 | $19.65 | $19.38 | $19.52 | -0.81% | 9,235,694 |
| Nov 17, 2025 | $20.19 | $20.25 | $19.66 | $19.68 | -2.62% | 5,697,736 |
| Nov 14, 2025 | $20.18 | $20.32 | $20.07 | $20.21 | -0.39% | 2,682,092 |
| Nov 13, 2025 | $20.38 | $20.53 | $20.16 | $20.29 | -0.44% | 3,388,052 |
| Nov 12, 2025 | $20.32 | $20.51 | $20.30 | $20.38 | +0.34% | 2,499,155 |
| Nov 11, 2025 | $20.29 | $20.42 | $20.23 | $20.31 | +0.10% | 2,688,609 |
| Nov 10, 2025 | $20.31 | $20.37 | $20.07 | $20.29 | +0.45% | 3,981,389 |
| Nov 7, 2025 | $20.00 | $20.20 | $19.85 | $20.20 | +1.00% | 3,629,599 |
| Nov 6, 2025 | $20.29 | $20.45 | $19.98 | $20.00 | -1.86% | 4,868,252 |
| Nov 5, 2025 | $20.27 | $20.44 | $19.99 | $20.38 | +0.54% | 3,189,460 |
| Nov 4, 2025 | $20.35 | $20.49 | $20.09 | $20.27 | -0.69% | 4,948,773 |
| Nov 3, 2025 | $20.30 | $20.44 | $20.10 | $20.41 | +0.29% | 3,253,869 |
| Oct 31, 2025 | $20.15 | $20.50 | $20.03 | $20.35 | +0.99% | 4,612,683 |
| Oct 30, 2025 | $20.61 | $20.65 | $20.14 | $20.15 | -2.23% | 6,408,005 |
| Oct 29, 2025 | $20.50 | $20.84 | $20.38 | $20.61 | +0.19% | 4,438,002 |
| Oct 28, 2025 | $20.50 | $20.76 | $20.24 | $20.57 | +1.23% | 6,596,408 |
| Oct 27, 2025 | $20.10 | $20.35 | $20.08 | $20.32 | +1.20% | 6,749,882 |
| Oct 24, 2025 | $20.10 | $20.23 | $20.02 | $20.08 | +0.70% | 3,792,309 |
| Oct 23, 2025 | $19.91 | $20.13 | $19.85 | $19.94 | -0.10% | 3,786,819 |
| Oct 22, 2025 | $19.89 | $20.01 | $19.79 | $19.96 | +0.25% | 4,099,276 |
| Oct 21, 2025 | $19.52 | $19.96 | $19.51 | $19.91 | +1.58% | 5,076,829 |
| Oct 20, 2025 | $19.55 | $19.63 | $19.42 | $19.60 | – | 5,654,631 |
Seasonality
ARCC return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.9% | -0.1% | -3.0% | 2.6% | 2.1% | 0.7% | 2.3% | 1.5% | -0.9% | 1.4% | 3.1% | 0.9% |
| Months up | 9 of 10 | 3 of 10 | 5 of 10 | 7 of 10 | 6 of 10 | 7 of 10 | 9 of 10 | 6 of 10 | 6 of 10 | 4 of 10 | 7 of 9 | 6 of 9 |
| 2026 | -1.7% | -6.4% | -0.6% | 6.3% | -0.9% | 0.1% | 1.2% | 7.0% | -2.5% | 0.1% | ||
| 2025 | 8.1% | -1.2% | -3.0% | -6.8% | 6.7% | 1.8% | 3.1% | -1.0% | -6.9% | -0.3% | 1.3% | 0.4% |
| 2024 | 1.0% | 0.0% | 5.3% | -1.0% | 4.7% | -1.2% | 0.5% | 0.7% | 1.7% | 1.0% | 4.8% | 1.0% |
| 2023 | 4.9% | -0.1% | -3.0% | 1.1% | 1.4% | 2.9% | 4.3% | -0.6% | 2.4% | -2.6% | 4.5% | 3.5% |
| 2022 | 4.3% | -1.2% | -1.9% | -3.2% | -4.4% | -5.1% | 8.1% | 1.3% | -12.0% | 15.1% | 1.1% | -3.4% |
| 2021 | 2.4% | 6.0% | 4.2% | 2.9% | 1.1% | 2.7% | 1.9% | -0.4% | 4.3% | 5.5% | -5.5% | 6.7% |
| 2020 | 0.9% | -8.7% | -35.5% | 19.1% | 14.9% | 0.7% | -2.4% | 4.3% | -2.5% | -0.9% | 19.2% | 5.0% |
| 2019 | 4.6% | 6.3% | 1.4% | 5.0% | -2.4% | 4.6% | 3.5% | 1.6% | 1.0% | -1.8% | 2.3% | 1.8% |
| 2018 | 1.5% | -1.0% | 2.9% | 1.1% | 5.2% | -0.3% | 2.4% | 3.6% | 0.7% | -0.2% | -0.7% | -6.4% |
| 2017 | 2.5% | 5.0% | 0.1% | 1.3% | -5.4% | 0.6% | 0.1% | -2.0% | 4.5% | -1.9% | 0.9% | -0.8% |