Ares Capital Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	20.280	20.359	20.172	20.190	15.608	4,643
2024-02-14	20.200	20.330	20.145	20.145	15.574	5,537
2024-02-13	20.000	20.240	20.000	20.209	15.623	8,591
2024-02-12	20.049	20.280	20.030	20.265	15.666	7,288
2024-02-09	20.015	20.050	19.950	19.992	15.455	4,385
2024-02-08	20.158	20.200	19.880	20.055	15.504	2,957
2024-02-07	19.940	20.270	19.940	20.110	15.546	6,545
2024-02-06	19.930	19.940	19.780	19.900	15.384	2,175
2024-02-05	20.118	20.120	19.850	19.969	15.437	4,163
2024-02-02	20.030	20.170	20.000	20.170	15.593	2,300
2024-02-01	20.230	20.230	19.928	20.040	15.492	9,053
2024-01-31	20.580	20.590	20.255	20.335	15.720	5,896
2024-01-30	20.495	20.620	20.470	20.620	15.941	2,828
2024-01-29	20.600	20.600	20.424	20.424	15.789	4,577
2024-01-26	20.520	20.601	20.500	20.570	15.902	4,602
2024-01-25	20.410	20.450	20.350	20.408	15.777	2,346
2024-01-24	20.450	20.460	20.359	20.360	15.740	3,835
2024-01-23	20.410	20.440	20.340	20.365	15.744	17,457
2024-01-22	20.390	20.480	20.308	20.340	15.724	4,240
2024-01-19	20.325	20.380	20.240	20.360	15.740	8,172
2024-01-18	20.140	20.260	20.140	20.250	15.655	2,278
2024-01-17	20.120	20.280	20.101	20.120	15.554	3,822
2024-01-16	20.350	20.360	20.140	20.140	15.570	6,059
2024-01-12	20.332	20.425	20.305	20.350	15.732	3,753
2024-01-11	20.410	20.417	20.130	20.278	15.676	5,571
2024-01-10	20.328	20.425	20.280	20.375	15.751	3,265
2024-01-09	20.335	20.379	20.301	20.325	15.713	8,338
2024-01-08	20.350	20.422	20.315	20.355	15.736	8,258
2024-01-05	20.500	20.500	20.322	20.411	15.779	5,260
2024-01-04	20.100	20.599	20.050	20.449	15.809	7,347
2024-01-03	19.978	20.050	19.880	20.020	15.477	11,150
2024-01-02	19.985	20.058	19.910	20.028	15.483	7,463
2023-12-29	20.200	20.200	19.998	20.066	15.513	5,393
2023-12-28	20.120	20.160	20.035	20.060	15.508	6,284
2023-12-27	19.852	20.012	19.852	19.988	15.452	6,430
2023-12-22	19.650	19.800	19.640	19.760	15.276	3,711
2023-12-21	19.950	19.950	19.504	19.570	15.129	6,074
2023-12-20	19.700	19.780	19.680	19.749	15.267	2,647
2023-12-19	19.850	19.850	19.681	19.749	15.267	4,058
2023-12-18	19.620	19.775	19.569	19.750	15.268	13,011
2023-12-15	19.728	19.758	19.530	19.550	15.114	7,542
2023-12-14	20.270	20.270	19.650	19.781	15.292	14,172
2023-12-13	20.210	20.210	19.990	20.090	15.160	8,234
2023-12-12	20.100	20.209	20.081	20.160	15.213	9,036
2023-12-11	20.140	20.190	20.030	20.089	15.159	8,652
2023-12-08	19.910	20.080	19.900	20.069	15.144	8,600
2023-12-07	19.760	19.930	19.738	19.910	15.024	9,297
2023-12-06	19.842	19.870	19.710	19.740	14.896	5,232
2023-12-05	19.865	19.890	19.710	19.768	14.917	2,581
2023-12-04	19.930	19.950	19.880	19.891	15.010	7,361
2023-12-01	19.790	19.940	19.780	19.910	15.024	1,940
2023-11-30	19.815	19.820	19.760	19.790	14.934	5,033
2023-11-29	19.830	19.849	19.760	19.800	14.941	9,159
2023-11-28	19.850	19.870	19.710	19.710	14.873	4,893
2023-11-27	19.900	19.900	19.820	19.850	14.979	3,701
2023-11-24	19.880	19.920	19.790	19.885	15.005	3,032
2023-11-22	19.790	19.850	19.770	19.801	14.942	1,555
2023-11-21	19.740	19.795	19.724	19.788	14.932	2,972
2023-11-20	19.715	19.749	19.675	19.739	14.895	2,592
2023-11-17	19.715	19.715	19.660	19.690	14.858	6,627

← NewerPage 12 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.