Ares Capital Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-15	21.400	21.400	21.149	21.210	16.785	5,711
2024-05-14	21.170	21.378	21.150	21.280	16.840	4,323
2024-05-13	21.160	21.300	21.099	21.199	16.776	9,891
2024-05-10	20.950	21.140	20.900	21.070	16.674	8,498
2024-05-09	20.790	20.930	20.760	20.859	16.507	5,537
2024-05-08	20.780	20.880	20.753	20.870	16.516	3,112
2024-05-07	20.900	20.980	20.790	20.885	16.528	3,691
2024-05-03	20.640	20.700	20.470	20.639	16.333	4,196
2024-05-02	20.972	21.000	20.645	20.669	16.356	4,049
2024-05-01	20.545	20.940	20.545	20.899	16.538	2,674
2024-04-30	20.810	20.810	20.630	20.675	16.361	1,712
2024-04-29	20.930	20.940	20.790	20.877	16.521	4,456
2024-04-26	20.750	20.800	20.640	20.790	16.452	6,880
2024-04-25	20.750	20.750	20.628	20.690	16.373	2,496
2024-04-24	20.740	20.742	20.690	20.729	16.404	2,525
2024-04-23	20.650	20.700	20.618	20.685	16.369	2,973
2024-04-22	20.700	20.700	20.560	20.670	16.357	4,029
2024-04-19	20.450	20.650	20.450	20.631	16.327	2,572
2024-04-18	20.370	20.450	20.280	20.391	16.137	5,022
2024-04-17	20.280	20.440	20.225	20.340	16.096	3,462
2024-04-16	20.280	20.319	20.133	20.240	16.017	21,848
2024-04-15	20.370	20.489	20.209	20.250	16.025	11,018
2024-04-12	20.520	20.578	20.320	20.340	16.096	8,833
2024-04-11	20.419	20.500	20.330	20.500	16.223	2,880
2024-04-10	20.439	20.499	20.290	20.330	16.088	3,380
2024-04-09	20.620	20.620	20.485	20.509	16.230	3,592
2024-04-08	20.610	20.620	20.490	20.520	16.239	9,316
2024-04-05	20.410	20.550	20.370	20.460	16.191	6,734
2024-04-04	20.580	20.620	20.505	20.505	16.227	4,563
2024-04-03	20.518	20.519	20.438	20.485	16.211	4,900
2024-04-02	20.373	20.519	20.351	20.501	16.224	8,047
2024-03-28	20.590	20.770	20.570	20.750	16.421	55,151
2024-03-27	20.330	20.449	20.320	20.430	16.167	58,375
2024-03-26	20.135	20.220	20.090	20.215	15.997	7,387
2024-03-25	19.960	20.206	19.960	20.171	15.963	7,939
2024-03-22	19.980	20.055	19.930	19.930	15.772	5,582
2024-03-21	19.945	20.100	19.920	20.009	15.834	3,784
2024-03-20	19.875	19.940	19.750	19.920	15.764	7,256
2024-03-19	20.070	20.090	19.860	19.931	15.773	5,186
2024-03-18	20.100	20.180	20.015	20.065	15.879	13,748
2024-03-15	19.960	20.200	19.960	20.159	15.953	5,264
2024-03-14	20.300	20.340	19.969	19.969	15.803	9,738
2024-03-13	20.760	20.850	20.750	20.770	16.057	9,436
2024-03-12	20.575	20.700	20.539	20.700	16.003	10,085
2024-03-11	20.570	20.680	20.539	20.550	15.887	4,895
2024-03-08	20.538	20.650	20.495	20.539	15.878	6,880
2024-03-07	20.300	20.480	20.300	20.479	15.832	2,623
2024-03-06	20.300	20.439	20.300	20.380	15.755	3,411
2024-03-05	20.410	20.410	20.280	20.305	15.697	7,771
2024-03-04	20.260	20.360	20.221	20.295	15.689	11,399
2024-03-01	20.269	20.288	20.160	20.199	15.615	3,481
2024-02-29	20.208	20.250	20.150	20.180	15.601	7,998
2024-02-28	20.400	20.400	20.102	20.210	15.624	4,726
2024-02-27	20.110	20.140	20.039	20.110	15.546	4,746
2024-02-26	20.110	20.150	20.058	20.060	15.508	6,184
2024-02-23	20.158	20.170	20.081	20.149	15.576	9,745
2024-02-22	20.045	20.109	19.980	20.051	15.501	3,473
2024-02-21	20.140	20.140	20.000	20.015	15.473	2,501
2024-02-20	20.135	20.170	20.025	20.129	15.561	6,611
2024-02-16	20.159	20.180	20.061	20.159	15.584	3,679

← NewerPage 11 of 21 · 1,228 trading daysOlder →

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.