Ares Capital Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 20.500 | 20.650 | 20.490 | 20.605 | 16.682 | 17,211 |
| 2024-08-09 | 20.440 | 20.562 | 20.351 | 20.480 | 16.581 | 26,560 |
| 2024-08-08 | 20.409 | 20.422 | 20.300 | 20.397 | 16.513 | 12,860 |
| 2024-08-07 | 20.548 | 20.640 | 20.360 | 20.378 | 16.498 | 16,646 |
| 2024-08-06 | 20.020 | 20.450 | 19.972 | 20.448 | 16.555 | 17,139 |
| 2024-08-05 | 20.150 | 20.150 | 19.300 | 19.865 | 16.083 | 28,826 |
| 2024-08-02 | 20.820 | 20.820 | 20.160 | 20.325 | 16.455 | 20,268 |
| 2024-08-01 | 21.005 | 21.020 | 20.811 | 20.830 | 16.864 | 4,919 |
| 2024-07-31 | 21.250 | 21.302 | 20.850 | 21.050 | 17.042 | 7,620 |
| 2024-07-30 | 21.040 | 21.120 | 20.920 | 21.115 | 17.095 | 5,886 |
| 2024-07-29 | 20.990 | 20.990 | 20.878 | 20.915 | 16.933 | 6,826 |
| 2024-07-26 | 20.830 | 20.930 | 20.800 | 20.890 | 16.913 | 2,830 |
| 2024-07-25 | 20.775 | 20.920 | 20.760 | 20.839 | 16.871 | 2,163 |
| 2024-07-24 | 20.840 | 20.891 | 20.755 | 20.762 | 16.809 | 3,213 |
| 2024-07-23 | 20.990 | 20.990 | 20.849 | 20.865 | 16.892 | 120,936 |
| 2024-07-22 | 20.710 | 20.910 | 20.710 | 20.910 | 16.928 | 19,731 |
| 2024-07-19 | 20.840 | 20.880 | 20.690 | 20.710 | 16.767 | 4,162 |
| 2024-07-18 | 21.075 | 21.120 | 20.900 | 20.900 | 16.921 | 2,400 |
| 2024-07-17 | 21.050 | 21.105 | 21.005 | 21.039 | 17.033 | 3,550 |
| 2024-07-16 | 21.250 | 21.250 | 21.000 | 21.011 | 17.011 | 5,115 |
| 2024-07-15 | 21.180 | 21.220 | 21.010 | 21.059 | 17.049 | 7,422 |
| 2024-07-12 | 21.230 | 21.325 | 21.220 | 21.310 | 17.252 | 4,114 |
| 2024-07-11 | 21.180 | 21.200 | 21.099 | 21.169 | 17.138 | 1,810 |
| 2024-07-10 | 21.100 | 21.145 | 21.075 | 21.090 | 17.075 | 17,038 |
| 2024-07-09 | 21.160 | 21.160 | 21.050 | 21.120 | 17.099 | 7,163 |
| 2024-07-08 | 21.120 | 21.159 | 21.080 | 21.135 | 17.111 | 3,124 |
| 2024-07-05 | 21.010 | 21.080 | 20.900 | 21.050 | 17.042 | 13,030 |
| 2024-07-03 | 20.880 | 21.000 | 20.880 | 20.949 | 16.960 | 4,379 |
| 2024-07-02 | 20.690 | 20.830 | 20.670 | 20.805 | 16.844 | 3,841 |
| 2024-07-01 | 20.890 | 20.930 | 20.669 | 20.710 | 16.767 | 5,464 |
| 2024-06-28 | 20.840 | 20.930 | 20.821 | 20.910 | 16.929 | 4,911 |
| 2024-06-27 | 20.570 | 20.925 | 20.560 | 20.830 | 16.864 | 10,932 |
| 2024-06-26 | 20.480 | 20.620 | 20.470 | 20.581 | 16.663 | 5,396 |
| 2024-06-25 | 20.655 | 20.690 | 20.575 | 20.617 | 16.691 | 16,847 |
| 2024-06-24 | 20.615 | 20.730 | 20.580 | 20.640 | 16.710 | 13,352 |
| 2024-06-21 | 20.580 | 20.589 | 20.525 | 20.545 | 16.633 | 2,163 |
| 2024-06-20 | 20.610 | 20.610 | 20.510 | 20.571 | 16.655 | 9,285 |
| 2024-06-18 | 20.668 | 20.680 | 20.559 | 20.599 | 16.677 | 2,440 |
| 2024-06-17 | 20.658 | 20.729 | 20.475 | 20.595 | 16.674 | 11,592 |
| 2024-06-14 | 20.775 | 20.878 | 20.600 | 20.691 | 16.751 | 6,987 |
| 2024-06-13 | 21.435 | 21.490 | 21.121 | 21.300 | 16.856 | 5,590 |
| 2024-06-12 | 21.528 | 21.530 | 21.425 | 21.499 | 17.013 | 4,678 |
| 2024-06-11 | 21.540 | 21.560 | 21.411 | 21.460 | 16.983 | 3,038 |
| 2024-06-10 | 21.540 | 21.590 | 21.487 | 21.520 | 17.030 | 11,306 |
| 2024-06-07 | 21.320 | 21.530 | 21.300 | 21.530 | 17.038 | 2,342 |
| 2024-06-06 | 21.565 | 21.800 | 21.490 | 21.530 | 17.038 | 34,058 |
| 2024-06-05 | 21.578 | 21.620 | 21.479 | 21.549 | 17.053 | 2,386 |
| 2024-06-04 | 21.530 | 21.660 | 21.520 | 21.610 | 17.101 | 3,070 |
| 2024-06-03 | 21.608 | 21.659 | 21.449 | 21.535 | 17.042 | 53,646 |
| 2024-05-31 | 21.430 | 21.520 | 21.410 | 21.509 | 17.021 | 6,603 |
| 2024-05-30 | 21.260 | 21.423 | 21.240 | 21.335 | 16.884 | 4,629 |
| 2024-05-29 | 21.242 | 21.300 | 21.130 | 21.280 | 16.840 | 2,134 |
| 2024-05-28 | 21.350 | 21.480 | 21.329 | 21.329 | 16.879 | 5,979 |
| 2024-05-24 | 21.210 | 21.350 | 21.210 | 21.260 | 16.824 | 1,386 |
| 2024-05-23 | 21.350 | 21.359 | 21.200 | 21.210 | 16.785 | 3,165 |
| 2024-05-22 | 21.460 | 21.510 | 21.350 | 21.360 | 16.903 | 5,488 |
| 2024-05-21 | 21.360 | 21.500 | 21.340 | 21.475 | 16.994 | 6,515 |
| 2024-05-20 | 21.300 | 21.410 | 21.292 | 21.370 | 16.911 | 6,137 |
| 2024-05-17 | 21.210 | 21.240 | 21.130 | 21.165 | 16.749 | 2,781 |
| 2024-05-16 | 21.180 | 21.250 | 21.149 | 21.163 | 16.748 | 5,591 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-14 | 0.4800 USD |
| 2026-06-12 | 0.4800 USD |
| 2026-03-12 | 0.4800 USD |
| 2025-12-15 | 0.4800 USD |
| 2025-09-15 | 0.4800 USD |
| 2025-06-13 | 0.4800 USD |
| 2025-03-14 | 0.4800 USD |
| 2024-12-13 | 0.4800 USD |
| 2024-09-13 | 0.4800 USD |
| 2024-06-14 | 0.4800 USD |
| 2024-03-14 | 0.4800 USD |
| 2023-12-14 | 0.4800 USD |
| 2023-09-14 | 0.4800 USD |
| 2023-06-14 | 0.4800 USD |
| 2023-03-14 | 0.4800 USD |
| 2022-12-14 | 0.5100 USD |
| 2022-09-14 | 0.4600 USD |
| 2022-06-14 | 0.4500 USD |
| 2022-03-14 | 0.4500 USD |
| 2021-12-14 | 0.4100 USD |
| 2021-09-14 | 0.4100 USD |
| 2021-06-14 | 0.4000 USD |
| 2021-03-12 | 0.4000 USD |
| 2020-12-14 | 0.4000 USD |
| 2020-09-14 | 0.4000 USD |
| 2020-06-12 | 0.4000 USD |
| 2020-03-13 | 0.4000 USD |
| 2019-12-13 | 0.4200 USD |
| 2019-09-13 | 0.4200 USD |
| 2019-06-13 | 0.4200 USD |
| 2019-03-14 | 0.4200 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.