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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $19.09 | $19.28 | $18.30 | $19.11 | +0.05% | 103,853,803 |
| Sep 2026 | $20.03 | $20.20 | $18.95 | $19.10 | -4.83% | 98,589,948 |
| Aug 2026 | $18.88 | $20.23 | $18.87 | $20.07 | +6.98% | 83,961,550 |
| Jul 2026 | $18.52 | $19.33 | $18.25 | $18.76 | +1.24% | 100,426,791 |
| Jun 2026 | $18.99 | $19.28 | $17.72 | $18.53 | -2.42% | 116,092,213 |
| May 2026 | $19.25 | $19.46 | $18.42 | $18.99 | -0.89% | 100,405,594 |
| Apr 2026 | $18.13 | $19.31 | $17.50 | $19.16 | +6.33% | 139,086,619 |
| Mar 2026 | $18.48 | $19.43 | $17.40 | $18.02 | -3.22% | 189,485,483 |
| Feb 2026 | $19.87 | $20.11 | $18.57 | $18.62 | -6.39% | 174,997,793 |
| Jan 2026 | $20.24 | $21.14 | $19.87 | $19.89 | -1.68% | 97,896,011 |
| Dec 2025 | $20.55 | $21.13 | $19.79 | $20.23 | -1.89% | 105,376,790 |
| Nov 2025 | $20.30 | $20.67 | $19.38 | $20.62 | +1.33% | 78,423,186 |
| Oct 2025 | $20.33 | $20.84 | $18.79 | $20.35 | -0.29% | 157,240,665 |
| Sep 2025 | $22.28 | $22.51 | $20.06 | $20.41 | -8.88% | 103,425,749 |
| Aug 2025 | $22.54 | $22.76 | $22.02 | $22.40 | -1.02% | 67,100,255 |
| Jul 2025 | $21.96 | $23.42 | $21.88 | $22.63 | +3.05% | 73,177,112 |
| Jun 2025 | $21.97 | $22.59 | $21.17 | $21.96 | -0.41% | 89,801,639 |
| May 2025 | $20.77 | $22.12 | $20.29 | $22.05 | +6.73% | 80,663,741 |
| Apr 2025 | $22.12 | $22.42 | $18.26 | $20.66 | -6.77% | 150,647,307 |
| Mar 2025 | $23.49 | $23.63 | $21.03 | $22.16 | -5.22% | 105,680,683 |
| Feb 2025 | $23.25 | $23.84 | $22.46 | $23.38 | -1.23% | 85,491,032 |
| Jan 2025 | $21.94 | $23.74 | $21.86 | $23.67 | +8.13% | 82,018,758 |
| Dec 2024 | $22.30 | $22.44 | $20.90 | $21.89 | -1.17% | 111,422,039 |
| Nov 2024 | $21.21 | $22.21 | $20.79 | $22.15 | +4.78% | 76,875,172 |
| Oct 2024 | $20.91 | $22.05 | $20.70 | $21.14 | +0.96% | 57,730,725 |
| Sep 2024 | $21.10 | $21.13 | $20.11 | $20.94 | -0.66% | 80,006,702 |
| Aug 2024 | $21.00 | $21.18 | $19.32 | $21.08 | +0.67% | 72,975,527 |
| Jul 2024 | $20.90 | $21.34 | $20.66 | $20.94 | +0.48% | 56,959,978 |
| Jun 2024 | $21.61 | $21.84 | $20.46 | $20.84 | -3.38% | 74,313,860 |
| May 2024 | $20.55 | $21.59 | $20.45 | $21.57 | +4.66% | 75,824,348 |
| Apr 2024 | $20.75 | $20.94 | $20.13 | $20.61 | -1.01% | 57,331,227 |
| Mar 2024 | $20.27 | $20.86 | $19.75 | $20.82 | +2.92% | 78,867,610 |
| Feb 2024 | $20.22 | $20.37 | $19.78 | $20.23 | 0.00% | 87,171,681 |
| Jan 2024 | $19.97 | $20.65 | $19.87 | $20.23 | +1.00% | 69,268,216 |
| Dec 2023 | $19.83 | $20.21 | $19.50 | $20.03 | +1.06% | 91,350,195 |
| Nov 2023 | $18.99 | $19.94 | $18.97 | $19.82 | +4.54% | 54,746,829 |
| Oct 2023 | $19.50 | $19.53 | $18.55 | $18.96 | -2.62% | 64,560,968 |
| Sep 2023 | $19.60 | $19.80 | $19.07 | $19.47 | -0.10% | 53,674,821 |
| Aug 2023 | $19.51 | $19.70 | $19.06 | $19.49 | -0.56% | 52,908,273 |
| Jul 2023 | $18.78 | $20.05 | $18.63 | $19.60 | +4.31% | 72,764,942 |
| Jun 2023 | $18.75 | $19.21 | $18.01 | $18.79 | +0.27% | 80,315,480 |
| May 2023 | $18.49 | $18.92 | $17.53 | $18.74 | +1.41% | 46,930,960 |
| Apr 2023 | $18.27 | $18.87 | $17.67 | $18.48 | +1.12% | 56,144,548 |
| Mar 2023 | $19.38 | $19.69 | $16.95 | $18.28 | -5.60% | 98,997,486 |
| Feb 2023 | $19.31 | $20.17 | $19.24 | $19.36 | -0.05% | 58,410,732 |
| Jan 2023 | $18.67 | $19.76 | $18.40 | $19.37 | +4.87% | 62,185,401 |
| Dec 2022 | $19.70 | $19.76 | $17.95 | $18.47 | -6.01% | 56,812,683 |
| Nov 2022 | $19.59 | $19.86 | $18.98 | $19.65 | +1.13% | 51,522,049 |
| Oct 2022 | $17.01 | $19.82 | $16.53 | $19.43 | +15.11% | 57,904,378 |
| Sep 2022 | $19.64 | $20.33 | $16.71 | $16.88 | -14.05% | 66,257,267 |
| Aug 2022 | $19.40 | $20.75 | $19.30 | $19.64 | +1.29% | 46,889,782 |
| Jul 2022 | $17.87 | $20.14 | $17.87 | $19.39 | +8.14% | 56,089,218 |
| Jun 2022 | $19.62 | $19.90 | $17.03 | $17.93 | -7.48% | 71,112,774 |
| May 2022 | $20.30 | $20.87 | $17.79 | $19.38 | -4.39% | 85,399,659 |
| Apr 2022 | $21.00 | $22.65 | $19.78 | $20.27 | -3.25% | 74,067,334 |
| Mar 2022 | $21.84 | $22.24 | $19.51 | $20.95 | -4.08% | 93,349,609 |
| Feb 2022 | $22.03 | $23.00 | $20.79 | $21.84 | -1.18% | 56,736,547 |
| Jan 2022 | $21.17 | $22.35 | $20.17 | $22.10 | +4.29% | 99,819,585 |
| Dec 2021 | $20.50 | $21.40 | $19.45 | $21.19 | +4.59% | 56,348,031 |
| Nov 2021 | $21.46 | $21.61 | $20.14 | $20.26 | -5.50% | 41,797,959 |
| Oct 2021 | $20.49 | $21.74 | $20.35 | $21.44 | +5.46% | 34,320,707 |
| Sep 2021 | $19.93 | $20.68 | $19.53 | $20.33 | +2.16% | 46,807,329 |
| Aug 2021 | $20.05 | $20.32 | $19.49 | $19.90 | -0.35% | 42,506,396 |
| Jul 2021 | $19.66 | $20.46 | $19.44 | $19.97 | +1.94% | 47,010,634 |
| Jun 2021 | $19.65 | $20.10 | $18.91 | $19.59 | +0.62% | 51,971,036 |
| May 2021 | $19.45 | $19.60 | $18.23 | $19.47 | +1.14% | 40,118,632 |
| Apr 2021 | $18.73 | $19.76 | $18.65 | $19.25 | +2.89% | 35,143,464 |
| Mar 2021 | $18.60 | $19.26 | $18.05 | $18.71 | +2.07% | 53,791,668 |
| Feb 2021 | $17.32 | $18.80 | $17.21 | $18.33 | +5.95% | 51,297,059 |
| Jan 2021 | $16.94 | $17.62 | $16.41 | $17.30 | +2.43% | 34,412,668 |
| Dec 2020 | $16.71 | $17.49 | $16.17 | $16.89 | +2.49% | 43,981,992 |
| Nov 2020 | $14.08 | $17.00 | $13.99 | $16.48 | +19.16% | 41,507,503 |
| Oct 2020 | $13.96 | $14.60 | $13.54 | $13.83 | -0.86% | 38,462,790 |
| Sep 2020 | $14.62 | $14.73 | $13.15 | $13.95 | -5.17% | 50,972,811 |
| Aug 2020 | $14.13 | $15.18 | $14.06 | $14.71 | +4.33% | 45,592,615 |
| Jul 2020 | $14.39 | $15.07 | $13.50 | $14.10 | -2.42% | 40,380,102 |
| Jun 2020 | $14.81 | $16.29 | $13.73 | $14.45 | -2.03% | 60,992,862 |
| May 2020 | $12.54 | $15.82 | $11.93 | $14.75 | +14.88% | 53,863,430 |
| Apr 2020 | $10.25 | $13.64 | $8.89 | $12.84 | +19.11% | 92,854,917 |
| Mar 2020 | $17.22 | $18.14 | $7.90 | $10.78 | -37.29% | 176,028,259 |
| Feb 2020 | $18.85 | $19.33 | $16.71 | $17.19 | -8.66% | 58,520,007 |
| Jan 2020 | $18.69 | $19.20 | $18.58 | $18.82 | +0.91% | 37,324,118 |
| Dec 2019 | $18.79 | $19.04 | $18.42 | $18.65 | -0.43% | 46,070,467 |
| Nov 2019 | $18.37 | $18.90 | $18.37 | $18.73 | +2.35% | 32,326,941 |
| Oct 2019 | $18.64 | $18.80 | $17.91 | $18.30 | -1.80% | 33,909,448 |
| Sep 2019 | $18.85 | $19.28 | $18.61 | $18.64 | -1.19% | 32,457,873 |
| Aug 2019 | $18.57 | $19.02 | $17.96 | $18.86 | +1.56% | 37,979,568 |
| Jul 2019 | $18.03 | $18.83 | $17.92 | $18.57 | +3.51% | 28,247,328 |
| Jun 2019 | $17.54 | $18.24 | $17.48 | $17.94 | +2.16% | 41,129,709 |
| May 2019 | $18.04 | $18.05 | $17.39 | $17.56 | -2.44% | 33,140,857 |
| Apr 2019 | $17.22 | $18.07 | $17.19 | $18.00 | +5.02% | 28,844,085 |
| Mar 2019 | $17.43 | $17.54 | $16.84 | $17.14 | -1.04% | 43,132,427 |
| Feb 2019 | $16.33 | $17.51 | $16.21 | $17.32 | +6.26% | 42,211,796 |
| Jan 2019 | $15.44 | $16.47 | $15.28 | $16.30 | +4.62% | 46,095,850 |
| Dec 2018 | $17.18 | $17.34 | $14.50 | $15.58 | -8.57% | 74,345,826 |
| Nov 2018 | $17.20 | $17.63 | $16.69 | $17.04 | -0.70% | 40,263,619 |
| Oct 2018 | $17.20 | $17.35 | $15.97 | $17.16 | -0.17% | 44,510,539 |
| Sep 2018 | $17.49 | $17.59 | $17.05 | $17.19 | -1.55% | 33,472,921 |
| Aug 2018 | $16.95 | $17.49 | $16.76 | $17.46 | +3.62% | 31,165,812 |
| Jul 2018 | $16.45 | $17.05 | $16.32 | $16.85 | +2.43% | 30,120,841 |
| Jun 2018 | $16.89 | $17.11 | $16.31 | $16.45 | -2.55% | 43,944,832 |
| May 2018 | $16.03 | $16.89 | $15.83 | $16.88 | +5.24% | 40,492,673 |
| Apr 2018 | $15.79 | $16.12 | $15.42 | $16.04 | +1.07% | 31,463,860 |
| Mar 2018 | $15.80 | $16.19 | $15.23 | $15.87 | +0.51% | 55,835,630 |
| Feb 2018 | $15.90 | $16.13 | $15.03 | $15.79 | -1.00% | 44,539,089 |
| Jan 2018 | $15.81 | $16.37 | $15.64 | $15.95 | +1.46% | 37,537,404 |
| Dec 2017 | $16.24 | $16.56 | $15.66 | $15.72 | -3.08% | 45,742,983 |
| Nov 2017 | $16.08 | $16.45 | $15.72 | $16.22 | +0.87% | 34,205,704 |
| Oct 2017 | $16.15 | $16.67 | $16.05 | $16.08 | -1.89% | 31,948,238 |
| Sep 2017 | $16.06 | $16.43 | $15.60 | $16.39 | +2.05% | 43,831,712 |
| Aug 2017 | $16.42 | $16.69 | $15.72 | $16.06 | -2.01% | 32,410,306 |
| Jul 2017 | $16.40 | $16.67 | $16.28 | $16.39 | +0.06% | 23,770,207 |
| Jun 2017 | $16.65 | $16.87 | $16.14 | $16.38 | -1.62% | 38,619,558 |
| May 2017 | $17.57 | $17.68 | $16.22 | $16.65 | -5.40% | 54,392,807 |
| Apr 2017 | $17.40 | $17.70 | $17.33 | $17.60 | +1.27% | 26,873,453 |
| Mar 2017 | $17.85 | $17.87 | $17.12 | $17.38 | -2.08% | 55,764,733 |
| Feb 2017 | $16.93 | $17.86 | $16.82 | $17.75 | +5.03% | 54,824,864 |
| Jan 2017 | $16.44 | $17.05 | $16.30 | $16.90 | +2.49% | 77,674,228 |
| Dec 2016 | $16.13 | $16.91 | $15.48 | $16.49 | +2.81% | 64,193,929 |
| Nov 2016 | $15.30 | $16.24 | $15.01 | $16.04 | +4.84% | 44,688,824 |
| Oct 2016 | $15.55 | $15.66 | $15.13 | $15.30 | -1.29% | 39,503,705 |
| Sep 2016 | $16.15 | $16.43 | $15.22 | $15.50 | -4.08% | 50,683,200 |
| Aug 2016 | $15.17 | $16.19 | $15.07 | $16.16 | +6.74% | 38,927,000 |
| Jul 2016 | $14.04 | $15.31 | $13.85 | $15.14 | +6.62% | 50,486,100 |
| Jun 2016 | $14.84 | $14.97 | $13.87 | $14.20 | -4.31% | 55,741,100 |
| May 2016 | $15.18 | $15.40 | $14.52 | $14.84 | -2.30% | 38,018,900 |
| Apr 2016 | $14.78 | $15.45 | $14.67 | $15.19 | +2.36% | 23,229,100 |
| Mar 2016 | $13.96 | $14.86 | $13.65 | $14.84 | +8.64% | 36,016,200 |
| Feb 2016 | $13.75 | $14.05 | $12.31 | $13.66 | -1.73% | 43,925,300 |
| Jan 2016 | $14.13 | $14.67 | $12.71 | $13.90 | -2.46% | 40,955,300 |
| Dec 2015 | $15.88 | $15.97 | $13.50 | $14.25 | -9.92% | 50,435,500 |
| Nov 2015 | $15.24 | $15.93 | $15.21 | $15.82 | +3.87% | 20,336,900 |
| Oct 2015 | $14.74 | $15.60 | $14.59 | $15.23 | +5.18% | 31,952,300 |
| Sep 2015 | $15.50 | $15.76 | $13.98 | $14.48 | -8.18% | 44,138,600 |
| Aug 2015 | $16.03 | $16.22 | $11.01 | $15.77 | -1.99% | 38,444,300 |
| Jul 2015 | $16.59 | $16.69 | $15.67 | $16.09 | -2.25% | 26,276,100 |
| Jun 2015 | $16.79 | $16.80 | $15.94 | $16.46 | -1.73% | 33,574,200 |
| May 2015 | $17.00 | $17.06 | $15.94 | $16.75 | -1.59% | 35,819,700 |
| Apr 2015 | $17.19 | $17.37 | $16.88 | $17.02 | -0.87% | 37,806,700 |
| Mar 2015 | $17.40 | $17.68 | $16.69 | $17.17 | -0.75% | 45,200,300 |
| Feb 2015 | $16.72 | $17.43 | $16.43 | $17.30 | +3.90% | 38,632,900 |
| Jan 2015 | $15.62 | $16.80 | $15.50 | $16.65 | +6.66% | 49,956,300 |
| Dec 2014 | $16.40 | $16.44 | $14.63 | $15.61 | -5.11% | 59,573,800 |
| Nov 2014 | $15.95 | $16.48 | $15.85 | $16.45 | +2.88% | 30,003,100 |
| Oct 2014 | $16.17 | $16.31 | $14.68 | $15.99 | -1.05% | 62,561,100 |
| Sep 2014 | $17.17 | $17.17 | $16.02 | $16.16 | -5.77% | 44,874,000 |
| Aug 2014 | $16.68 | $17.24 | $16.21 | $17.15 | +2.63% | 39,072,400 |
| Jul 2014 | $17.85 | $17.93 | $16.71 | $16.71 | -6.44% | 69,453,800 |
| Jun 2014 | $17.26 | $17.92 | $16.85 | $17.86 | +3.60% | 76,287,900 |
| May 2014 | $17.20 | $17.41 | $16.47 | $17.24 | +0.41% | 49,502,600 |
| Apr 2014 | $17.61 | $17.79 | $17.03 | $17.17 | -2.55% | 36,094,100 |
| Mar 2014 | $17.97 | $18.11 | $17.22 | $17.62 | -2.27% | 52,115,100 |
| Feb 2014 | $17.72 | $18.63 | $17.65 | $18.03 | +1.81% | 32,900,800 |
| Jan 2014 | $17.77 | $18.10 | $17.51 | $17.71 | -0.34% | 34,114,600 |
| Dec 2013 | $18.39 | $18.43 | $17.22 | $17.77 | -3.32% | 57,584,000 |
| Nov 2013 | $17.35 | $18.39 | $17.18 | $18.38 | +5.81% | 27,065,100 |
| Oct 2013 | $17.23 | $17.70 | $16.97 | $17.37 | +0.46% | 29,134,900 |
| Sep 2013 | $17.62 | $17.89 | $16.98 | $17.29 | -1.65% | 40,094,300 |
| Aug 2013 | $17.86 | $18.14 | $16.99 | $17.58 | -1.12% | 30,682,100 |
| Jul 2013 | $17.25 | $17.92 | $16.94 | $17.78 | +3.37% | 30,213,900 |
| Jun 2013 | $17.15 | $17.29 | $16.15 | $17.20 | +0.29% | 51,555,700 |
| May 2013 | $18.16 | $18.40 | $17.14 | $17.15 | -5.56% | 43,244,900 |
| Apr 2013 | $18.10 | $18.26 | $16.84 | $18.16 | +0.33% | 75,093,600 |
| Mar 2013 | $18.43 | $18.67 | $17.75 | $18.10 | -2.27% | 37,407,200 |
| Feb 2013 | $17.95 | $18.64 | $17.76 | $18.52 | +3.41% | 29,455,800 |
| Jan 2013 | $17.75 | $18.00 | $17.46 | $17.91 | +2.34% | 32,703,000 |
| Dec 2012 | $17.75 | $17.77 | $16.76 | $17.50 | -1.35% | 27,120,300 |
| Nov 2012 | $17.55 | $17.75 | $16.03 | $17.74 | +1.72% | 46,635,400 |
| Oct 2012 | $17.19 | $17.63 | $16.73 | $17.44 | +1.75% | 31,962,500 |
| Sep 2012 | $17.31 | $17.68 | $16.94 | $17.14 | -0.75% | 35,550,800 |
| Aug 2012 | $16.65 | $17.42 | $16.50 | $17.27 | +3.85% | 59,373,000 |
| Jul 2012 | $15.89 | $16.76 | $15.89 | $16.63 | +4.20% | 19,730,600 |
| Jun 2012 | $14.96 | $16.10 | $14.85 | $15.96 | +5.77% | 26,186,200 |
| May 2012 | $16.05 | $16.16 | $14.60 | $15.09 | -5.92% | 33,869,400 |
| Apr 2012 | $16.38 | $16.60 | $15.80 | $16.04 | -1.90% | 21,357,300 |
| Mar 2012 | $16.80 | $16.91 | $16.02 | $16.35 | -1.92% | 29,463,000 |
| Feb 2012 | $15.92 | $16.80 | $15.90 | $16.67 | +5.17% | 36,081,700 |
| Jan 2012 | $15.70 | $16.19 | $15.29 | $15.85 | +2.59% | 41,020,100 |
| Dec 2011 | $15.46 | $15.99 | $14.62 | $15.45 | -0.71% | 28,732,500 |
| Nov 2011 | $14.96 | $15.88 | $14.15 | $15.56 | +0.58% | 40,331,000 |
| Oct 2011 | $13.60 | $15.82 | $12.76 | $15.47 | +12.35% | 35,672,000 |
| Sep 2011 | $15.20 | $15.22 | $13.03 | $13.77 | -9.41% | 40,863,700 |
| Aug 2011 | $16.34 | $16.42 | $12.75 | $15.20 | -5.82% | 56,987,200 |
| Jul 2011 | $16.04 | $16.39 | $14.98 | $16.14 | +0.44% | 34,285,400 |
| Jun 2011 | $16.79 | $17.25 | $15.64 | $16.07 | -4.46% | 32,975,900 |
| May 2011 | $17.74 | $17.80 | $16.41 | $16.82 | -5.03% | 28,755,400 |
| Apr 2011 | $16.98 | $17.72 | $16.60 | $17.71 | +4.48% | 23,663,100 |
| Mar 2011 | $17.96 | $17.97 | $15.73 | $16.95 | -4.94% | 45,935,600 |
| Feb 2011 | $17.03 | $17.92 | $16.72 | $17.83 | +6.19% | 32,773,800 |
| Jan 2011 | $16.60 | $17.23 | $16.05 | $16.79 | +1.88% | 36,959,900 |
| Dec 2010 | $16.62 | $17.30 | $16.17 | $16.48 | +0.12% | 25,311,800 |
| Nov 2010 | $16.81 | $17.44 | $15.97 | $16.46 | -1.67% | 40,706,400 |
| Oct 2010 | $15.81 | $16.84 | $15.50 | $16.74 | +6.96% | 20,931,800 |
| Sep 2010 | $15.01 | $15.95 | $14.65 | $15.65 | +4.82% | 27,975,800 |
| Aug 2010 | $14.19 | $14.94 | $13.92 | $14.93 | +6.57% | 28,473,900 |
| Jul 2010 | $12.54 | $14.13 | $12.26 | $14.01 | +11.81% | 27,450,000 |
| Jun 2010 | $13.40 | $13.98 | $12.40 | $12.53 | -7.46% | 57,756,200 |
| May 2010 | $15.99 | $16.34 | $12.02 | $13.54 | -14.63% | 39,659,400 |
| Apr 2010 | $14.90 | $16.55 | $14.80 | $15.86 | +7.02% | 32,641,200 |
| Mar 2010 | $13.20 | $15.04 | $13.10 | $14.82 | +13.39% | 39,373,200 |
| Feb 2010 | $12.40 | $13.23 | $11.11 | $13.07 | +6.26% | 36,881,200 |
| Jan 2010 | $12.71 | $14.32 | $12.22 | $12.30 | -1.20% | 48,388,600 |
| Dec 2009 | $11.79 | $12.78 | $11.35 | $12.45 | +7.14% | 29,140,600 |
| Nov 2009 | $10.54 | $12.13 | $9.66 | $11.62 | +11.30% | 27,469,100 |
| Oct 2009 | $10.97 | $12.37 | $9.80 | $10.44 | -5.26% | 31,012,200 |
| Sep 2009 | $9.30 | $11.20 | $9.20 | $11.02 | +18.49% | 21,879,100 |
| Aug 2009 | $9.24 | $10.15 | $8.64 | $9.30 | +2.99% | 26,548,900 |
| Jul 2009 | $8.19 | $9.30 | $6.95 | $9.03 | +12.03% | 11,277,900 |
| Jun 2009 | $7.75 | $8.43 | $7.15 | $8.06 | +5.36% | 17,515,800 |
| May 2009 | $5.91 | $7.83 | $5.80 | $7.65 | +30.32% | 18,676,400 |
| Apr 2009 | $4.73 | $6.09 | $4.12 | $5.87 | +21.28% | 16,429,500 |
| Mar 2009 | $3.97 | $5.36 | $3.12 | $4.84 | +34.44% | 22,248,328 |
| Feb 2009 | $4.50 | $4.88 | $3.40 | $3.60 | -23.57% | 11,941,100 |
| Jan 2009 | $6.49 | $7.54 | $4.71 | $4.71 | -25.59% | 15,177,900 |
| Dec 2008 | $4.85 | $6.50 | $4.75 | $6.33 | +27.11% | 18,020,800 |
| Nov 2008 | $7.79 | $8.40 | $3.34 | $4.98 | -36.64% | 23,229,400 |
| Oct 2008 | $10.22 | $10.62 | $4.75 | $7.86 | -24.64% | 19,177,500 |
| Sep 2008 | $12.41 | $13.00 | $9.68 | $10.43 | -13.73% | 21,011,900 |
| Aug 2008 | $11.49 | $12.39 | $10.50 | $12.09 | +5.77% | 20,014,100 |
| Jul 2008 | $9.95 | $11.55 | $8.97 | $11.43 | +13.39% | 26,722,300 |
| Jun 2008 | $12.65 | $12.65 | $9.99 | $10.08 | -18.64% | 22,963,600 |
| May 2008 | $11.39 | $12.67 | $11.31 | $12.39 | +10.04% | 22,024,700 |
| Apr 2008 | $12.95 | $13.33 | $10.90 | $11.26 | -10.42% | 23,026,500 |
| Mar 2008 | $12.92 | $13.70 | $11.84 | $12.57 | -1.95% | 19,233,157 |
| Feb 2008 | $14.10 | $14.42 | $12.36 | $12.82 | -8.30% | 14,030,194 |
| Jan 2008 | $14.78 | $14.78 | $11.89 | $13.98 | -4.44% | 15,028,829 |
| Dec 2007 | $14.98 | $16.08 | $14.03 | $14.63 | -2.86% | 14,275,126 |
| Nov 2007 | $16.40 | $16.58 | $14.66 | $15.06 | -9.50% | 13,787,804 |
| Oct 2007 | $16.25 | $17.50 | $15.80 | $16.64 | +2.27% | 9,197,809 |
| Sep 2007 | $16.38 | $16.69 | $15.14 | $16.27 | -0.91% | 9,157,344 |
| Aug 2007 | $15.55 | $18.01 | $14.22 | $16.42 | +5.32% | 21,827,193 |
| Jul 2007 | $16.86 | $17.40 | $14.70 | $15.59 | -7.48% | 17,741,802 |
| Jun 2007 | $18.73 | $18.77 | $16.69 | $16.85 | -9.07% | 17,462,014 |
| May 2007 | $17.94 | $19.09 | $17.31 | $18.53 | +3.17% | 18,383,003 |
| Apr 2007 | $18.13 | $18.57 | $17.76 | $17.96 | -1.16% | 16,603,738 |
| Mar 2007 | $19.84 | $20.10 | $16.96 | $18.17 | -10.14% | 18,065,257 |
| Feb 2007 | $19.86 | $20.55 | $19.09 | $20.22 | +1.92% | 8,911,763 |
| Jan 2007 | $19.12 | $19.92 | $18.92 | $19.84 | +3.82% | 7,405,775 |
| Dec 2006 | $18.93 | $19.37 | $18.45 | $19.11 | +1.49% | 6,881,390 |
| Nov 2006 | $18.60 | $19.10 | $17.95 | $18.83 | +1.62% | 6,665,201 |
| Oct 2006 | $17.46 | $18.70 | $17.29 | $18.53 | +6.37% | 7,931,960 |
| Sep 2006 | $17.12 | $17.60 | $16.76 | $17.42 | +2.35% | 7,528,732 |
| Aug 2006 | $16.31 | $17.27 | $16.15 | $17.02 | +4.35% | 7,943,926 |
| Jul 2006 | $16.81 | $17.15 | $15.60 | $16.31 | -3.66% | 15,390,390 |
| Jun 2006 | $17.37 | $17.60 | $16.17 | $16.93 | -2.53% | 5,308,699 |
| May 2006 | $16.90 | $17.55 | $16.38 | $17.37 | +2.42% | 5,576,888 |
| Apr 2006 | $17.19 | $17.46 | $16.66 | $16.96 | -1.28% | 3,378,614 |
| Mar 2006 | $17.35 | $17.99 | $17.02 | $17.18 | -0.92% | 6,216,885 |
| Feb 2006 | $16.50 | $17.46 | $16.00 | $17.34 | +4.46% | 3,220,518 |
| Jan 2006 | $15.99 | $16.80 | $15.74 | $16.60 | +3.30% | 3,752,096 |
| Dec 2005 | $15.75 | $16.85 | $15.56 | $16.07 | +3.74% | 6,660,100 |
| Nov 2005 | $15.15 | $15.96 | $15.08 | $15.49 | +1.11% | 4,391,000 |
| Oct 2005 | $16.21 | $16.75 | $14.44 | $15.32 | -5.90% | 9,668,500 |
| Sep 2005 | $17.78 | $17.79 | $16.00 | $16.28 | -8.49% | 1,626,000 |
| Aug 2005 | $18.00 | $19.49 | $17.02 | $17.79 | -0.84% | 3,056,400 |
| Jul 2005 | $18.01 | $18.74 | $16.62 | $17.94 | +0.62% | 1,675,500 |
| Jun 2005 | $17.10 | $18.14 | $16.62 | $17.83 | +5.57% | 2,572,000 |
| May 2005 | $16.12 | $17.10 | $15.96 | $16.89 | +1.87% | 2,371,700 |
| Apr 2005 | $16.89 | $16.95 | $15.65 | $16.58 | +1.10% | 3,406,200 |
| Mar 2005 | $17.08 | $17.50 | $15.32 | $16.40 | -3.02% | 6,840,100 |
| Feb 2005 | $18.20 | $18.75 | $15.71 | $16.91 | -6.57% | 977,300 |
| Jan 2005 | $19.70 | $19.70 | $17.15 | $18.10 | -6.85% | 968,600 |
| Dec 2004 | $18.30 | $20.02 | $17.24 | $19.43 | +7.65% | 3,281,700 |
| Nov 2004 | $15.15 | $18.47 | $15.05 | $18.05 | +19.14% | 3,934,600 |
| Oct 2004 | $15.00 | $15.50 | $14.98 | $15.15 | – | 7,591,100 |
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% |