Ares Capital Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-25	18.769	18.808	18.625	18.720	13.436	707
2023-05-24	18.615	18.730	18.485	18.730	13.443	1,411
2023-05-23	18.770	18.880	18.705	18.819	13.506	1,094
2023-05-22	18.775	18.820	18.701	18.818	13.506	2,647
2023-05-19	18.649	18.845	18.631	18.690	13.414	2,423
2023-05-18	18.380	18.500	18.360	18.465	13.253	1,453
2023-05-17	18.210	18.400	18.169	18.380	13.192	5,511
2023-05-16	18.290	18.290	18.218	18.235	13.088	4,801
2023-05-15	18.350	18.430	18.323	18.380	13.192	3,310
2023-05-12	18.292	18.305	18.220	18.265	13.109	2,139
2023-05-11	18.145	18.195	18.080	18.195	13.059	2,513
2023-05-10	18.390	18.390	18.228	18.265	13.109	7,202
2023-05-09	18.350	18.350	18.152	18.299	13.133	1,638
2023-05-05	18.095	18.177	18.021	18.119	13.004	1,934
2023-05-04	18.000	18.018	17.550	17.628	12.652	6,201
2023-05-03	18.090	18.248	18.090	18.205	13.066	1,643
2023-05-02	18.250	18.250	17.758	17.945	12.879	6,814
2023-04-28	18.295	18.510	18.280	18.435	13.231	5,843
2023-04-27	17.971	18.235	17.950	18.235	13.088	3,208
2023-04-26	18.035	18.092	17.863	17.863	12.821	13,915
2023-04-25	18.385	18.606	18.099	18.115	13.001	6,440
2023-04-24	18.162	18.388	18.162	18.368	13.183	2,394
2023-04-21	18.036	18.168	18.026	18.145	13.023	3,245
2023-04-20	18.300	18.312	18.068	18.168	13.039	979
2023-04-19	18.210	18.388	18.210	18.388	13.197	2,102
2023-04-18	18.290	18.365	18.135	18.332	13.157	5,303
2023-04-17	18.200	18.339	18.200	18.309	13.140	9,205
2023-04-14	18.775	18.846	18.345	18.345	13.167	6,171
2023-04-13	18.390	18.600	18.390	18.600	13.350	3,251
2023-04-12	18.409	18.448	18.340	18.448	13.240	3,392
2023-04-11	18.050	18.219	18.039	18.165	13.037	4,054
2023-04-06	17.990	18.037	17.955	17.965	12.894	4,479
2023-04-05	17.980	18.138	17.920	17.935	12.872	2,900
2023-04-04	18.340	18.340	18.028	18.076	12.973	4,558
2023-04-03	18.261	18.497	18.138	18.316	13.145	15,900
2023-03-31	18.330	18.440	18.231	18.257	13.103	10,020
2023-03-30	17.965	18.112	17.965	18.105	12.994	2,876
2023-03-29	17.888	17.905	17.739	17.830	12.797	3,658
2023-03-28	17.765	17.775	17.728	17.728	12.723	2,233
2023-03-27	17.705	17.868	17.668	17.868	12.824	1,935
2023-03-24	17.020	17.405	16.975	17.356	12.457	2,055
2023-03-23	17.429	17.528	17.250	17.250	12.381	1,698
2023-03-22	17.662	17.710	17.440	17.440	12.517	8,617
2023-03-21	17.680	17.843	17.668	17.748	12.738	1,979
2023-03-20	17.590	17.778	17.385	17.385	12.478	4,322
2023-03-17	17.660	17.729	17.335	17.390	12.481	16,325
2023-03-16	17.439	17.848	17.330	17.700	12.704	3,558
2023-03-15	17.469	17.745	17.275	17.315	12.427	15,207
2023-03-14	17.987	18.060	17.659	17.766	12.751	9,624
2023-03-13	17.560	18.039	17.250	17.928	12.523	8,334
2023-03-10	18.395	18.468	17.548	17.612	12.302	21,507
2023-03-09	19.179	19.210	18.725	18.725	13.079	12,471
2023-03-08	19.209	19.275	19.195	19.195	13.408	14,470
2023-03-07	19.380	19.389	19.065	19.140	13.369	4,291
2023-03-06	19.620	19.688	19.445	19.495	13.617	8,821
2023-03-03	19.447	19.495	19.435	19.461	13.594	7,450
2023-03-02	19.329	19.398	19.265	19.377	13.535	6,068
2023-03-01	19.389	19.405	19.285	19.355	13.519	432
2023-02-28	19.458	19.520	19.458	19.492	13.615	16,861
2023-02-27	19.510	19.676	19.480	19.526	13.639	4,914

← NewerPage 15 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.