Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Ares Capital Co (ARCC.US) Share Price

Price $18.09 on 03-04-2026 at 22:47:26
Change $0.36 1.99%
Buy $18.14
Sell $18.09
Last Trade: -
Day's Volume: 268,782
Last Close: $18.09
Open: $17.53
ISIN: US04010L1035
Day's Range $17.50 - $18.10
52wk Range: $17.40 - $23.41
Market Capitalisation: $12.99b
VWAP: $17.91794
Shares in Issue: 718.02m

Ares Capital Co (ARCC.US) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
See more Ares Capital Co trades

Ares Capital Co (ARCC.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 17.53 18.10 17.50 18.09 268,782
2nd Apr 2026 (Thu) 17.53 18.10 17.50 18.09 268,782
1st Apr 2026 (Wed) 18.11 18.11 17.60 17.73 482,843
31st Mar 2026 (Tue) 17.88 18.14 17.70 18.02 503,438
30th Mar 2026 (Mon) 17.48 17.83 17.44 17.74 292,963
27th Mar 2026 (Fri) 17.83 17.85 17.40 17.45 440,013
26th Mar 2026 (Thu) 17.93 18.27 17.88 17.92 319,053
25th Mar 2026 (Wed) 18.09 18.235 17.82 18.06 357,019
24th Mar 2026 (Tue) 18.085 18.205 17.90 17.96 396,643
23rd Mar 2026 (Mon) 18.08 18.41 17.98 18.28 213,736
20th Mar 2026 (Fri) 18.21 18.29 17.915 17.96 305,167
19th Mar 2026 (Thu) 18.19 18.355 18.00 18.19 252,350
18th Mar 2026 (Wed) 18.37 18.60 18.26 18.28 294,767
17th Mar 2026 (Tue) 18.10 18.47 18.10 18.44 434,950
16th Mar 2026 (Mon) 17.84 18.155 17.79 17.94 441,844
13th Mar 2026 (Fri) 17.655 17.95 17.60 17.86 534,924
12th Mar 2026 (Thu) 18.36 18.54 18.06 18.07 1,046,578
11th Mar 2026 (Wed) 18.53 18.68 18.30 18.49 631,030
10th Mar 2026 (Tue) 18.63 18.76 18.465 18.49 406,463
9th Mar 2026 (Mon) 18.52 18.71 18.31 18.69 312,765
6th Mar 2026 (Fri) 18.88 18.94 18.615 18.74 654,876
5th Mar 2026 (Thu) 19.125 19.425 18.985 19.00 416,495
See more Ares Capital Co price history
FTSE 100 Latest
Value10,436.29
Change71.50

Login to your account

Forgot Password?

Not Registered