Ares Capital Corporation
ARCCNASDAQFinancial Services● Active
$18.78
$-0.02(-0.08%)
Market Cap$13.5B
P/E Ratio—
52W High$23.42
52W Low$17.4
Ares Capital Corporation（ARCC）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
arcc · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$23.84
Feb 3, 2025
-21.3% from here
5-Year Low5Y
$16.53
Oct 3, 2022
+13.5% from low
IPO Priceadj.
$15.02
Oct 5, 2004
+24.9% since IPO
1 Year Ago
$22.21
Jun 9, 2025
-15.5% in 1Y
5 Years Ago
$19.89
Jun 8, 2021
-5.7% in 5Y
10 Years Ago
$14.63
Jun 8, 2016
+28.3% in 10Y
Historical Price Data · ARCC
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $18.81 | $18.91 | $18.57 | $18.79 | $18.79 | 2.4M | -0.13% |
| Jun 5, 2026 | $18.93 | $18.98 | $18.69 | $18.79 | $18.79 | 4.4M | -0.74% |
| Jun 4, 2026 | $18.74 | $18.96 | $18.74 | $18.90 | $18.90 | 5.0M | +0.85% |
| Jun 3, 2026 | $18.81 | $18.95 | $18.55 | $18.68 | $18.68 | 7.1M | -0.69% |
| Jun 2, 2026 | $19.00 | $19.16 | $18.95 | $18.97 | $18.97 | 5.6M | -0.16% |
| Jun 1, 2026 | $18.99 | $19.19 | $18.94 | $19.07 | $19.07 | 4.9M | +0.42% |
| May 29, 2026 | $18.82 | $19.17 | $18.76 | $18.99 | $18.99 | 6.2M | +0.90% |
| May 28, 2026 | $18.83 | $18.99 | $18.77 | $18.81 | $18.81 | 4.8M | -0.11% |
| May 27, 2026 | $18.84 | $19.01 | $18.82 | $18.86 | $18.86 | 4.7M | +0.11% |
| May 26, 2026 | $18.67 | $18.93 | $18.65 | $18.82 | $18.82 | 3.9M | +0.80% |
| May 22, 2026 | $18.82 | $18.89 | $18.54 | $18.59 | $18.59 | 4.5M | -1.22% |
| May 21, 2026 | $18.69 | $18.85 | $18.63 | $18.74 | $18.74 | 3.2M | +0.27% |
| May 20, 2026 | $18.60 | $18.76 | $18.42 | $18.70 | $18.70 | 5.6M | +0.54% |
| May 19, 2026 | $18.73 | $18.81 | $18.55 | $18.57 | $18.57 | 4.4M | -0.85% |
| May 18, 2026 | $18.94 | $18.94 | $18.70 | $18.72 | $18.72 | 5.8M | -1.16% |
| May 15, 2026 | $18.89 | $19.00 | $18.77 | $18.90 | $18.90 | 4.4M | +0.05% |
| May 14, 2026 | $18.81 | $19.05 | $18.71 | $18.94 | $18.94 | 5.0M | +0.69% |
| May 13, 2026 | $18.72 | $18.94 | $18.60 | $18.78 | $18.78 | 6.2M | +0.32% |
| May 12, 2026 | $18.68 | $18.82 | $18.58 | $18.77 | $18.77 | 4.5M | +0.48% |
| May 11, 2026 | $18.91 | $18.97 | $18.66 | $18.68 | $18.68 | 6.2M | -1.22% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · ARCC
Jan 1 → Dec 31 · 6 years2026-7.2%$20.24 → $18.79
-7.2%
2025-7.8%$21.94 → $20.23
-7.8%
2024+9.6%$19.97 → $21.89
+9.6%
2023+7.3%$18.67 → $20.03
+7.3%
2022-12.8%$21.17 → $18.47
-12.8%
2021+6.8%$19.85 → $21.19
+6.8%
Best Year2024 · +9.6%
Worst Year2022 · -12.8%
Positive Years3 / 6
Avg Annual Return-0.7%
6Y Total Return-5.4%
6Y CAGR~-0.9% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-A
$732,124.90+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-B
$487.60+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$312.55+0.00%
Mkt Cap $837.5B
Visa Inc.
V
$320.81+0.00%
Mkt Cap $614.9B
Mastercard Incorporated
MA
$486.35+0.00%
Mkt Cap $429.7B
Bank of America Corporation
BAC
$53.87+0.00%
Mkt Cap $382.3B
Royal Bank of Canada
RY.TO
$272.12+0.00%
Mkt Cap $380.0B
Morgan Stanley
MS
$213.61+0.00%
Mkt Cap $336.9B
HSBC Holdings plc
HSBC
$91.71+0.00%
Mkt Cap $315.2B
The Goldman Sachs Group, Inc.
GS
$1,050.09+0.00%
Mkt Cap $309.8BWhat If You Invested in ARCC?
If you invested $1,000 in ARCC 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,283
Total Return+28.3%
CAGR~+2.5% / yr
Profit+$283
Based on Jun 8, 2016 · $14.63Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Ares Capital Corporation（ARCC）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $18.77。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ARCC 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ARCC 历史股价FMP 日线复权 OHLCV