Ares Capital Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	19.724	19.740	19.629	19.630	14.813	4,832
2023-11-15	19.740	19.760	19.600	19.659	14.835	2,501
2023-11-14	19.800	19.800	19.621	19.681	14.851	6,534
2023-11-13	19.598	19.645	19.510	19.606	14.795	4,225
2023-11-10	19.560	19.570	19.485	19.555	14.756	1,309
2023-11-09	19.620	19.620	19.545	19.569	14.767	2,753
2023-11-08	19.500	19.558	19.488	19.528	14.736	4,030
2023-11-07	19.570	19.580	19.440	19.470	14.692	950
2023-11-06	19.671	19.700	19.435	19.530	14.737	5,035
2023-11-03	19.650	19.750	19.590	19.640	14.820	3,729
2023-11-02	19.270	19.550	19.250	19.530	14.737	12,044
2023-11-01	18.990	19.191	18.990	19.160	14.458	18,830
2023-10-31	19.030	19.139	18.870	18.932	14.286	2,632
2023-10-30	18.790	18.920	18.740	18.920	14.277	3,447
2023-10-27	18.940	18.970	18.662	18.662	14.082	3,964
2023-10-26	18.929	19.015	18.868	18.920	14.277	7,978
2023-10-25	19.090	19.100	18.809	18.870	14.239	5,872
2023-10-24	19.150	19.312	18.960	18.978	14.321	7,079
2023-10-23	18.670	18.850	18.551	18.790	14.179	22,434
2023-10-20	18.985	19.010	18.620	18.860	14.232	7,642
2023-10-19	19.200	19.220	19.080	19.090	14.405	2,353
2023-10-18	19.480	19.480	19.285	19.301	14.565	6,445
2023-10-17	19.370	19.510	19.320	19.479	14.699	1,705
2023-10-16	19.149	19.470	19.141	19.470	14.692	3,872
2023-10-13	19.110	19.175	19.051	19.075	14.394	1,070
2023-10-12	19.380	19.380	19.021	19.050	14.375	10,463
2023-10-11	19.260	19.380	19.185	19.225	14.507	2,888
2023-10-10	19.190	19.340	19.190	19.248	14.525	3,990
2023-10-09	18.920	19.188	18.910	19.188	14.479	2,935
2023-10-06	18.838	19.050	18.790	18.992	14.331	18,774
2023-10-05	18.727	18.855	18.727	18.819	14.201	2,911
2023-10-04	18.790	18.848	18.682	18.749	14.148	6,838
2023-10-03	19.100	19.100	18.738	18.762	14.158	34,409
2023-10-02	19.489	19.500	19.135	19.181	14.474	19,112
2023-09-29	19.708	19.739	19.465	19.465	14.688	9,030
2023-09-28	19.450	19.615	19.450	19.610	14.798	1,890
2023-09-27	19.300	19.545	19.300	19.425	14.658	4,866
2023-09-26	19.500	19.500	19.345	19.345	14.598	2,099
2023-09-25	19.200	19.575	19.200	19.575	14.771	3,867
2023-09-22	19.135	19.298	19.120	19.259	14.533	10,394
2023-09-21	19.260	19.260	19.140	19.178	14.472	4,137
2023-09-20	19.380	19.442	19.335	19.439	14.669	1,656
2023-09-19	19.330	19.410	19.321	19.328	14.585	1,945
2023-09-18	19.280	19.330	19.208	19.302	14.565	2,441
2023-09-15	19.240	19.308	19.240	19.278	14.547	1,635
2023-09-14	19.320	19.358	19.235	19.318	14.577	7,323
2023-09-13	19.660	19.798	19.641	19.762	14.550	8,754
2023-09-12	19.679	19.725	19.655	19.680	14.490	4,603
2023-09-11	19.629	19.670	19.570	19.570	14.409	15,621
2023-09-08	19.445	19.565	19.439	19.559	14.401	21,471
2023-09-07	19.220	19.445	19.220	19.415	14.295	3,074
2023-09-06	19.339	19.350	19.195	19.195	14.133	2,512
2023-09-05	19.550	19.552	19.477	19.485	14.346	3,733
2023-09-01	19.600	19.600	19.509	19.520	14.372	1,329
2023-08-31	19.500	19.539	19.490	19.507	14.363	6,736
2023-08-30	19.450	19.548	19.450	19.528	14.378	6,338
2023-08-29	19.430	19.450	19.349	19.450	14.321	2,291
2023-08-25	19.249	19.300	19.185	19.270	14.188	1,966
2023-08-24	19.220	19.350	19.200	19.208	14.142	4,475
2023-08-23	19.100	19.198	19.070	19.198	14.135	2,423

← NewerPage 13 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.