Ares Capital Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-22	19.300	19.300	19.088	19.088	14.054	20,673
2023-08-21	19.291	19.320	19.157	19.215	14.147	18,644
2023-08-18	19.081	19.298	19.075	19.298	14.209	3,898
2023-08-17	19.379	19.379	19.120	19.189	14.128	3,363
2023-08-16	19.270	19.398	19.270	19.338	14.238	1,786
2023-08-15	19.488	19.488	19.342	19.342	14.241	1,009
2023-08-14	19.540	19.569	19.478	19.537	14.384	2,139
2023-08-11	19.575	19.595	19.530	19.549	14.393	2,045
2023-08-10	19.560	19.610	19.537	19.537	14.384	4,226
2023-08-09	19.650	19.650	19.458	19.539	14.386	4,343
2023-08-08	19.552	19.598	19.450	19.590	14.424	7,634
2023-08-07	19.650	19.650	19.568	19.605	14.435	4,368
2023-08-04	19.529	19.678	19.520	19.638	14.459	3,335
2023-08-03	19.380	19.570	19.340	19.525	14.376	3,514
2023-08-02	19.460	19.567	19.400	19.518	14.371	3,052
2023-08-01	19.530	19.585	19.380	19.525	14.376	11,869
2023-07-31	19.680	19.739	19.420	19.535	14.383	3,709
2023-07-28	19.645	19.740	19.468	19.609	14.437	2,373
2023-07-27	19.850	19.869	19.740	19.815	14.589	5,022
2023-07-26	19.540	19.952	19.500	19.660	14.475	3,739
2023-07-25	19.620	19.950	19.465	19.485	14.346	11,087
2023-07-24	19.552	19.695	19.552	19.661	14.476	8,315
2023-07-21	19.520	19.525	19.455	19.513	14.367	425
2023-07-20	19.620	19.629	19.422	19.529	14.379	3,960
2023-07-19	19.640	19.730	19.640	19.651	14.468	5,288
2023-07-18	19.410	19.715	19.409	19.715	14.516	4,430
2023-07-17	19.150	19.379	19.099	19.358	14.253	4,219
2023-07-14	19.349	19.349	19.095	19.242	14.167	1,628
2023-07-13	19.330	19.368	19.262	19.311	14.218	9,170
2023-07-12	19.225	19.310	19.215	19.258	14.179	18,964
2023-07-11	19.100	19.155	19.100	19.119	14.077	6,677
2023-07-10	19.120	19.189	18.992	18.992	13.983	6,717
2023-07-07	18.950	19.150	18.945	19.115	14.074	14,084
2023-07-06	18.780	18.875	18.655	18.875	13.897	2,901
2023-07-05	18.869	18.905	18.860	18.890	13.908	2,858
2023-07-03	18.779	19.039	18.753	18.882	13.902	5,181
2023-06-30	18.970	18.988	18.865	18.900	13.916	2,523
2023-06-29	18.660	18.722	18.639	18.705	13.772	2,501
2023-06-28	18.320	18.598	18.320	18.569	13.671	23,381
2023-06-27	18.300	18.376	18.292	18.295	13.470	1,048
2023-06-26	18.080	18.315	18.080	18.300	13.474	3,022
2023-06-23	18.160	18.179	18.071	18.085	13.316	4,480
2023-06-22	18.489	18.491	18.185	18.205	13.404	4,047
2023-06-21	18.510	18.598	18.495	18.598	13.693	1,602
2023-06-20	18.625	18.650	18.530	18.589	13.686	5,108
2023-06-16	18.788	18.789	18.620	18.636	13.721	2,951
2023-06-15	18.515	18.620	18.515	18.620	13.709	3,346
2023-06-14	18.591	18.610	18.502	18.502	13.623	11,933
2023-06-13	19.065	19.130	19.045	19.045	13.669	12,351
2023-06-12	19.110	19.110	18.972	18.995	13.633	2,443
2023-06-09	19.062	19.139	18.982	19.086	13.699	2,973
2023-06-08	19.040	19.127	18.995	19.115	13.719	1,331
2023-06-07	19.125	19.135	19.038	19.055	13.676	2,839
2023-06-06	19.080	19.200	19.035	19.080	13.694	1,670
2023-06-05	19.070	19.139	19.005	19.080	13.694	4,259
2023-06-02	19.165	19.189	19.045	19.129	13.729	3,742
2023-06-01	18.775	18.989	18.775	18.979	13.621	1,909
2023-05-31	18.840	18.848	18.760	18.848	13.528	2,528
2023-05-30	18.885	18.900	18.805	18.807	13.498	7,328
2023-05-26	18.695	18.840	18.635	18.805	13.497	2,718

← NewerPage 14 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.