Ares Capital Corporation (ARCC) Stock Price History
Historical prices from 2004 to 2026
- 1M
- -1.6%
- 3M
- +2.3%
- YTD
- -9.6%
- 1Y
- -17.3%
- 3Y
- -1.1%
- 5Y
- -1.5%
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
- -8.9%
ARCC Stock Price Trajectory (2004–2026)
As of July 8, 2026, Ares Capital Corporation (ARCC) trades at $18.47, representing a -17.3% return over the past year. The stock has delivered a +39.9% total return over five years (-1.5% 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 -22.5%, currently trading 5% below its 200-day moving average, suggesting potential weakness.
When compared to Financial Services sector peers GBDC (-13.5% 1Y), OBDC (-24.9% 1Y), and TPVG (-33.8% 1Y), ARCC has underperformed the peer group average. Compare ARCC vs GBDC →
ARCC Historical Price Data · from 2004
Rows 1–50 of 5,473| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 18.65 | 18.82 | 18.46 | 18.47 | 4.52M | -0.48% |
| 2026-07-06 | 18.77 | 18.89 | 18.53 | 18.56 | 4.40M | -0.91% |
| 2026-07-02 | 18.74 | 18.85 | 18.48 | 18.73 | 3.49M | +0.38% |
| 2026-07-01 | 18.52 | 18.85 | 18.52 | 18.66 | 6.48M | +0.70% |
| 2026-06-30 | 18.57 | 18.66 | 18.50 | 18.53 | 7.93M | +0.11% |
| 2026-06-29 | 18.22 | 18.54 | 18.22 | 18.51 | 6.90M | +1.76% |
| 2026-06-26 | 17.93 | 18.25 | 17.93 | 18.19 | 0 | +1.11% |
| 2026-06-25 | 17.92 | 18.05 | 17.82 | 17.99 | 3.77M | +0.78% |
| 2026-06-24 | 17.90 | 18.06 | 17.79 | 17.85 | 5.73M | -0.22% |
| 2026-06-23 | 17.80 | 18.00 | 17.72 | 17.89 | 6.21M | +0.28% |
| 2026-06-22 | 18.05 | 18.21 | 17.83 | 17.84 | 6.76M | -1.05% |
| 2026-06-18 | 18.18 | 18.30 | 17.98 | 18.03 | 6.88M | -0.39% |
| 2026-06-17 | 18.60 | 18.62 | 18.10 | 18.10 | 5.85M | -2.79% |
| 2026-06-16 | 18.65 | 18.79 | 18.54 | 18.62 | 4.71M | 0.00% |
| 2026-06-15 | 18.85 | 18.93 | 18.61 | 18.62 | 6.62M | -3.32% |
| 2026-06-12 | 19.08 | 19.28 | 19.02 | 19.26 | 5.01M | +1.00% |
| 2026-06-11 | 19.04 | 19.16 | 18.95 | 19.07 | 5.24M | +0.16% |
| 2026-06-10 | 19.01 | 19.23 | 18.96 | 19.04 | 3.63M | +0.05% |
| 2026-06-09 | 18.84 | 19.08 | 18.84 | 19.03 | 4.75M | +1.39% |
| 2026-06-08 | 18.75 | 18.91 | 18.57 | 18.77 | 4.48M | -0.11% |
| 2026-06-05 | 18.93 | 18.95 | 18.70 | 18.79 | 4.39M | -0.58% |
| 2026-06-04 | 18.74 | 18.96 | 18.74 | 18.90 | 5.02M | +1.18% |
| 2026-06-03 | 18.81 | 18.95 | 18.55 | 18.68 | 6.98M | -1.53% |
| 2026-06-02 | 19.00 | 19.16 | 18.95 | 18.97 | 4.50M | -0.52% |
| 2026-06-01 | 18.99 | 19.19 | 18.94 | 19.07 | 4.90M | +0.42% |
| 2026-05-29 | 18.77 | 19.17 | 18.76 | 18.99 | 6.18M | +0.96% |
| 2026-05-28 | 18.83 | 18.99 | 18.77 | 18.81 | 4.29M | -0.27% |
| 2026-05-27 | 18.84 | 19.00 | 18.84 | 18.86 | 3.69M | +0.21% |
| 2026-05-26 | 18.67 | 18.93 | 18.65 | 18.82 | 3.84M | +1.24% |
| 2026-05-22 | 18.80 | 18.89 | 18.54 | 18.59 | 4.45M | -0.80% |
| 2026-05-21 | 18.69 | 18.84 | 18.64 | 18.74 | 3.19M | +0.21% |
| 2026-05-20 | 18.60 | 18.76 | 18.42 | 18.70 | 5.62M | +0.70% |
| 2026-05-19 | 18.74 | 18.81 | 18.55 | 18.57 | 4.33M | -0.80% |
| 2026-05-18 | 18.94 | 18.94 | 18.70 | 18.72 | 5.72M | -0.95% |
| 2026-05-15 | 18.89 | 19.00 | 18.77 | 18.90 | 4.34M | -0.21% |
| 2026-05-14 | 18.81 | 19.05 | 18.71 | 18.94 | 5.01M | +0.85% |
| 2026-05-13 | 18.72 | 18.94 | 18.60 | 18.78 | 5.09M | +0.05% |
| 2026-05-12 | 18.68 | 18.82 | 18.58 | 18.77 | 4.44M | +0.48% |
| 2026-05-11 | 18.89 | 18.96 | 18.66 | 18.68 | 6.18M | -1.74% |
| 2026-05-08 | 18.97 | 19.05 | 18.78 | 19.01 | 4.76M | +0.26% |
| 2026-05-07 | 19.04 | 19.10 | 18.77 | 18.96 | 5.65M | -1.04% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 -17.3% over the past year, below its 5-year annualized CAGR of -1.5%. 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 -17.3% 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.