Ares Capital Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-24	19.355	19.380	19.268	19.319	13.494	1,966
2023-02-23	19.480	19.515	19.325	19.325	13.499	1,224
2023-02-22	19.390	19.465	19.339	19.450	13.586	1,478
2023-02-21	19.600	19.600	19.265	19.265	13.457	1,312
2023-02-17	19.611	19.695	19.560	19.695	13.757	670
2023-02-16	19.550	19.800	19.550	19.800	13.830	887
2023-02-15	19.667	19.667	19.615	19.645	13.722	896
2023-02-14	19.685	19.690	19.595	19.595	13.687	1,922
2023-02-13	19.750	19.825	19.721	19.745	13.792	5,254
2023-02-10	19.692	19.870	19.692	19.740	13.788	1,379
2023-02-09	20.050	20.050	19.760	19.775	13.813	1,507
2023-02-08	20.015	20.055	19.945	19.955	13.939	2,101
2023-02-07	19.785	20.130	19.775	19.955	13.939	3,125
2023-02-06	19.600	19.600	19.410	19.575	13.673	4,631
2023-02-03	19.700	19.840	19.635	19.747	13.793	2,502
2023-02-02	19.770	19.910	19.768	19.910	13.907	4,142
2023-02-01	19.450	19.565	19.450	19.520	13.635	2,474
2023-01-31	19.340	19.417	19.255	19.398	13.550	1,374
2023-01-30	19.625	19.625	19.469	19.480	13.607	1,591
2023-01-27	19.687	19.725	19.565	19.720	13.774	2,235
2023-01-26	19.505	19.565	19.409	19.545	13.652	2,311
2023-01-25	19.306	19.306	19.228	19.228	13.431	28
2023-01-24	19.450	19.518	19.417	19.475	13.603	6,632
2023-01-23	19.075	19.338	19.075	19.305	13.485	670
2023-01-20	18.895	18.915	18.798	18.875	13.184	1,948
2023-01-19	18.815	18.819	18.680	18.705	13.065	403
2023-01-18	19.045	19.160	18.902	18.980	13.258	5,003
2023-01-17	18.795	19.005	18.795	18.950	13.237	3,997
2023-01-13	18.800	18.960	18.785	18.940	13.230	4,817
2023-01-12	19.330	19.518	19.237	19.480	13.607	1,875
2023-01-11	18.948	19.123	18.948	19.100	13.341	1,120
2023-01-10	18.614	18.819	18.614	18.788	13.123	3,756
2023-01-09	18.575	18.595	18.545	18.565	12.968	2,892
2023-01-06	18.670	18.718	18.495	18.505	12.926	1,119
2023-01-05	18.710	18.728	18.666	18.698	13.061	1,503
2023-01-04	18.640	18.840	18.620	18.810	13.139	1,426
2023-01-03	18.680	18.680	18.420	18.476	12.905	1,353
2022-12-30	18.625	18.678	18.475	18.475	12.905	10,521
2022-12-29	18.845	18.855	18.731	18.750	13.097	13,450
2022-12-28	18.630	18.659	18.458	18.520	12.936	579
2022-12-23	18.182	18.558	18.182	18.555	12.961	407
2022-12-22	18.248	18.265	17.961	18.028	12.593	619
2022-12-21	18.560	18.670	18.560	18.670	13.041	4,209
2022-12-20	18.008	18.280	18.008	18.280	12.769	1,891
2022-12-19	18.281	18.281	18.015	18.210	12.720	997
2022-12-16	18.465	18.490	18.235	18.288	12.774	1,572
2022-12-15	18.436	18.520	18.436	18.510	12.929	401
2022-12-14	18.840	18.840	18.740	18.740	13.090	527
2022-12-13	19.585	19.585	19.185	19.195	13.051	1,809
2022-12-12	19.200	19.205	19.055	19.068	12.965	835
2022-12-09	18.986	19.098	18.986	19.098	12.986	246
2022-12-08	18.880	18.938	18.880	18.925	12.868	552
2022-12-07	18.480	18.825	18.480	18.740	12.742	993
2022-12-06	19.258	19.258	18.728	18.728	12.734	8,749
2022-12-05	19.345	19.450	19.188	19.188	13.047	487
2022-12-02	19.210	19.380	19.149	19.338	13.149	2,067
2022-12-01	19.715	19.730	19.305	19.310	13.130	2,666
2022-11-30	19.310	19.470	19.260	19.470	13.238	7,740
2022-11-29	19.350	19.400	19.278	19.290	13.116	1,215
2022-11-28	19.645	19.680	19.270	19.270	13.102	847

← NewerPage 16 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.