Ares Capital Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-28	19.645	19.680	19.270	19.270	13.102	847
2022-11-25	19.700	19.750	19.629	19.740	13.422	2,089
2022-11-23	19.615	19.655	19.545	19.640	13.354	4,019
2022-11-22	19.420	19.620	19.420	19.550	13.293	1,135
2022-11-21	19.298	19.440	19.290	19.440	13.218	2,200
2022-11-18	19.470	19.470	19.258	19.258	13.094	390
2022-11-17	19.260	19.341	19.170	19.341	13.151	1,903
2022-11-16	19.460	19.500	19.370	19.500	13.259	211
2022-11-15	19.625	19.675	19.435	19.475	13.242	1,087
2022-11-14	19.470	19.600	19.440	19.600	13.327	3,309
2022-11-11	19.500	19.575	19.318	19.575	13.310	6,584
2022-11-10	19.430	19.508	19.285	19.300	13.123	632
2022-11-09	19.040	19.238	19.040	19.090	12.980	438
2022-11-08	19.010	19.295	19.010	19.150	13.021	7,834
2022-11-07	19.530	19.720	19.515	19.670	13.374	1,155
2022-11-04	19.550	19.775	19.370	19.410	13.198	6,306
2022-11-03	19.085	19.470	19.075	19.465	13.235	4,510
2022-11-02	19.520	19.725	19.410	19.550	13.293	793
2022-11-01	19.535	19.650	19.535	19.600	13.327	1,213
2022-10-31	19.600	19.660	19.500	19.500	13.259	7,930
2022-10-28	19.590	19.674	19.565	19.640	13.354	1,057
2022-10-27	19.500	19.675	19.425	19.670	13.374	1,447
2022-10-26	19.140	19.510	19.140	19.410	13.198	1,783
2022-10-25	18.500	19.275	18.380	19.190	13.048	5,081
2022-10-24	17.888	18.205	17.758	18.200	12.375	1,168
2022-10-21	17.890	17.890	17.590	17.840	12.130	607
2022-10-20	17.900	18.090	17.900	17.910	12.178	356
2022-10-19	17.960	17.960	17.840	17.855	12.140	122
2022-10-18	18.190	18.230	18.079	18.108	12.312	352
2022-10-17	18.010	18.055	17.932	18.015	12.249	265
2022-10-14	17.940	18.040	17.710	17.750	12.069	207
2022-10-13	17.080	17.862	17.080	17.800	12.103	1,072
2022-10-12	17.330	17.470	17.210	17.470	11.879	1,110
2022-10-11	17.250	17.425	16.918	17.425	11.848	1,330
2022-10-10	17.750	17.760	17.275	17.360	11.804	790
2022-10-07	17.630	17.790	17.630	17.680	12.021	741
2022-10-06	18.030	18.125	17.835	17.850	12.137	234
2022-10-05	18.030	18.035	17.760	17.975	12.222	1,165
2022-10-04	17.650	18.278	17.650	18.278	12.428	2,370
2022-10-03	17.000	17.470	16.583	17.470	11.879	4,452
2022-09-30	16.990	17.179	16.940	16.980	11.545	8,640
2022-09-29	17.270	17.290	16.735	16.735	11.379	2,485
2022-09-28	17.030	17.470	16.910	17.435	11.855	680
2022-09-27	17.110	17.565	16.975	16.992	11.554	1,377
2022-09-26	17.428	17.525	16.970	16.970	11.539	2,747
2022-09-23	17.574	17.640	17.218	17.540	11.926	6,627
2022-09-22	18.580	18.580	18.080	18.095	12.304	2,561
2022-09-21	18.670	18.808	18.620	18.620	12.661	541
2022-09-20	18.840	18.845	18.720	18.730	12.735	686
2022-09-16	19.030	19.030	18.838	18.838	12.809	803
2022-09-15	19.090	19.255	19.090	19.230	13.075	1,794
2022-09-14	19.250	19.250	19.118	19.120	13.000	680
2022-09-13	19.980	20.060	19.790	19.850	13.184	1,233
2022-09-12	20.165	20.318	20.040	20.149	13.383	1,818
2022-09-09	19.810	19.930	19.745	19.920	13.231	1,587
2022-09-08	19.350	19.490	19.280	19.470	12.932	336
2022-09-07	19.177	19.390	19.177	19.390	12.879	701
2022-09-06	19.370	19.370	19.065	19.150	12.719	498
2022-09-02	19.500	19.595	19.432	19.540	12.978	820
2022-09-01	19.640	19.640	19.200	19.200	12.752	2,506

← NewerPage 17 of 21 · 1,229 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.