• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    BioOptics Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

    Ares Capital Corporation - Closed End Fund (NQ:ARCC)

    19.25 -0.22 (-1.13%)
    Streaming Delayed Price Updated: 10:07 AM EST, Feb 13, 2026 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Feb 12, 2026 19.88 20.02 19.45 19.47 7,488,444 -0.44(-2.21%)
    Feb 11, 2026 20.01 20.11 19.75 19.91 5,023,189 -0.05(-0.25%)
    Feb 10, 2026 19.55 20.03 19.46 19.96 6,809,095 +0.48(+2.46%)
    Feb 09, 2026 19.32 19.48 19.02 19.48 6,644,811 +0.17(+0.88%)
    Feb 06, 2026 19.01 19.41 18.94 19.31 6,788,755 +0.52(+2.77%)
    Feb 05, 2026 19.44 19.50 18.76 18.79 14,009,746 -0.77(-3.94%)
    Feb 04, 2026 19.50 19.59 19.17 19.56 10,940,046 +0.43(+2.25%)
    Feb 03, 2026 19.49 19.52 19.07 19.13 11,389,716 -0.39(-2.00%)
    Feb 02, 2026 19.87 19.89 19.14 19.52 12,157,143 -0.37(-1.86%)
    Jan 30, 2026 20.11 20.12 19.87 19.89 6,350,873 -0.27(-1.34%)
    Jan 29, 2026 20.20 20.28 20.06 20.16 4,389,603 -0.03(-0.15%)
    Jan 28, 2026 20.24 20.49 20.17 20.19 4,827,537 -0.10(-0.49%)
    Jan 27, 2026 20.35 20.60 20.27 20.29 6,286,677 -0.06(-0.29%)
    Jan 26, 2026 20.73 20.75 20.24 20.35 7,852,696 -0.43(-2.07%)
    Jan 23, 2026 20.91 20.95 20.69 20.78 3,250,215 -0.12(-0.57%)
    Jan 22, 2026 21.00 21.14 20.87 20.90 4,569,388 -0.08(-0.38%)
    Jan 21, 2026 20.68 21.00 20.66 20.98 5,554,064 +0.34(+1.65%)
    Jan 20, 2026 20.59 20.71 20.49 20.64 6,657,942 -0.26(-1.24%)
    Jan 16, 2026 20.96 21.04 20.83 20.90 4,714,842 -0.09(-0.43%)
    Jan 15, 2026 20.88 21.00 20.82 20.99 4,319,845 +0.11(+0.53%)
    Jan 14, 2026 20.50 20.89 20.41 20.88 3,345,371 +0.40(+1.95%)
    Jan 13, 2026 20.52 20.59 20.40 20.48 4,776,272 -0.04(-0.19%)
    Jan 12, 2026 20.56 20.67 20.44 20.52 3,759,825 -0.12(-0.58%)
    Jan 09, 2026 20.77 20.89 20.62 20.64 3,657,953 -0.14(-0.67%)
    Jan 08, 2026 20.18 20.84 20.13 20.78 4,784,849 +0.61(+3.00%)
    Jan 07, 2026 20.61 20.66 20.15 20.18 5,423,734 -0.41(-2.02%)
    Jan 06, 2026 20.73 20.78 20.47 20.59 4,127,468 -0.14(-0.68%)
    Jan 05, 2026 20.46 20.83 20.45 20.73 4,808,635 +0.29(+1.42%)
    Jan 02, 2026 20.24 20.57 20.09 20.44 4,377,090 +0.21(+1.04%)
    Dec 31, 2025 20.31 20.41 20.22 20.23 4,228,310 -0.06(-0.30%)
    Dec 30, 2025 20.21 20.39 20.13 20.29 6,399,908 +0.12(+0.59%)
    Dec 29, 2025 20.20 20.38 20.10 20.17 6,886,607 -0.03(-0.15%)
    Dec 26, 2025 19.99 20.26 19.99 20.20 3,871,725 +0.20(+1.00%)
    Dec 24, 2025 19.90 20.03 19.86 20.00 2,567,781 +0.08(+0.40%)
    Dec 23, 2025 19.91 20.03 19.87 19.92 4,877,577 +0.01(+0.05%)
    Dec 22, 2025 19.99 20.00 19.79 19.91 5,837,151 -0.03(-0.15%)
    Dec 19, 2025 20.14 20.16 19.84 19.94 9,059,527 -0.20(-0.99%)
    Dec 18, 2025 20.23 20.30 20.05 20.14 5,367,132 -0.05(-0.25%)
    Dec 17, 2025 20.14 20.34 20.08 20.19 5,399,937 +0.05(+0.25%)
    Dec 16, 2025 20.26 20.36 20.02 20.14 4,877,487 -0.17(-0.84%)
    Dec 15, 2025 20.46 20.54 20.00 20.31 7,910,049 -0.06(-0.29%)
    Dec 12, 2025 20.47 20.58 20.29 20.37 5,787,383 -0.02(-0.10%)
    Dec 11, 2025 20.59 20.61 20.39 20.39 4,617,037 -0.16(-0.76%)
    Dec 10, 2025 20.47 20.58 20.41 20.55 4,307,133 +0.03(+0.14%)
    Dec 09, 2025 20.54 20.58 20.41 20.52 3,876,899 -0.02(-0.10%)
    Dec 08, 2025 20.54 20.64 20.45 20.54 2,825,916 +0.00(+0.00%)
    Dec 05, 2025 20.44 20.60 20.39 20.54 3,802,190 +0.10(+0.48%)
    Dec 04, 2025 20.34 20.47 20.30 20.44 3,153,961 +0.10(+0.48%)
    Dec 03, 2025 20.22 20.37 20.15 20.34 3,746,341 +0.18(+0.87%)
    Dec 02, 2025 20.19 20.25 20.06 20.16 3,155,281 +0.06(+0.29%)
    Stock Quote API & Stock News API supplied by www.cloudquote.io
    Quotes delayed at least 20 minutes.
    By accessing this page, you agree to the Privacy Policy and Terms Of Service.
    © 2025 FinancialContent. All rights reserved.