ARCC (Ares Capital Corporation) historical data
STOCKListed1-minute bars
| Symbol | ARCC |
|---|---|
| Name | Ares Capital Corporation |
| Exchange | NASDAQ |
| Sector | Financial Services |
| Industry | Asset Management |
| IPO date | 2004-10-05 |
| History | 2012-10-09 to 2026-10-09 (about 14 years) |
| Bar sizes | Daily, hourly, 5-minute and 1-minute |
| Adjustments | Unadjusted, split-adjusted or split-and-dividend-adjusted, chosen on read |
| Survivorship | Included in the survivorship-free universe |
| Free tier | Last 12 months of daily bars |
Price history at a glance
ARCC last closed at $18.56 on 2026-10-09, +7.4% over the past year and +35.8% over five years. Its deepest fall from a prior high in this history was -56.8%, reached on 2020-03-23.
| Last close | $18.56 (2026-10-09) |
|---|---|
| 1-year change | +7.4% |
| 5-year change | +35.8% |
| Annualized since 2012-10-09 | +9.9% |
| 52-week range | $16.60 – $19.70 |
| Deepest drawdown | -56.8% (2020-03-23) |
| Avg. daily dollar volume (3 months) | $85.0m |
| Daily bars in history | 3,520 |
Split- and dividend-adjusted closes. Computed by FinzData from its own daily bars.
Institutional ownership (13F, 2026Q2)
| Managers holding | 784 |
|---|---|
| Shares held | 244,106,852 ($4.5bn reported value) |
| Quarter flows | 78 new, 305 added, 259 trimmed, 104 exited; -2,321,425 shares vs the prior quarter |
From SEC Form 13F filings. Every holder, line by line, and the full history since 2013: yf.Client().holders("ARCC") on the look-back bundles. Top holders of ARCC · All 13F managers
Get it in Python
import finzdata as yf
df = yf.Ticker("ARCC").history(start="2012-10-09", interval="1d")
df.tail()