Ares Capital Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-31	19.780	19.960	19.705	19.805	13.154	1,197
2022-08-30	20.150	20.195	19.725	19.725	13.101	843
2022-08-26	20.550	20.550	20.300	20.370	13.529	326
2022-08-25	20.500	20.580	20.385	20.550	13.649	509
2022-08-24	20.230	20.460	20.230	20.415	13.559	281
2022-08-23	20.000	20.270	20.000	20.180	13.403	1,449
2022-08-22	19.935	20.000	19.875	19.955	13.254	1,997
2022-08-19	20.390	20.390	20.160	20.212	13.425	773
2022-08-18	20.450	20.560	20.405	20.530	13.636	393
2022-08-17	20.480	20.560	20.280	20.365	13.526	198
2022-08-16	20.490	20.675	20.440	20.675	13.732	685
2022-08-15	20.450	20.600	20.430	20.475	13.599	2,208
2022-08-12	20.390	20.515	20.370	20.515	13.626	1,252
2022-08-11	20.290	20.375	20.235	20.375	13.533	663
2022-08-10	20.280	20.371	20.222	20.238	13.442	88
2022-08-09	20.100	20.125	19.958	20.125	13.367	221
2022-08-08	19.990	20.202	19.990	20.140	13.377	2,823
2022-08-05	19.830	19.930	19.810	19.930	13.237	2,036
2022-08-04	19.720	19.800	19.610	19.785	13.141	441
2022-08-03	19.820	19.860	19.740	19.795	13.148	1,457
2022-08-02	19.745	19.750	19.600	19.660	13.058	2,190
2022-08-01	19.400	19.785	19.400	19.762	13.126	6,246
2022-07-29	19.300	19.639	19.280	19.485	12.942	3,029
2022-07-28	19.850	20.089	19.724	20.050	13.317	1,058
2022-07-27	19.730	19.750	19.455	19.618	13.030	1,339
2022-07-26	19.960	19.960	19.225	19.395	12.882	533
2022-07-25	19.400	19.400	19.235	19.265	12.796	7,584
2022-07-22	19.540	19.540	19.355	19.355	12.855	440
2022-07-21	19.600	19.600	19.420	19.445	12.915	769
2022-07-20	19.550	19.750	19.515	19.738	13.110	1,104
2022-07-19	19.240	19.530	19.240	19.530	12.972	2,152
2022-07-18	19.130	19.275	19.060	19.116	12.697	1,312
2022-07-15	18.810	18.968	18.660	18.948	12.585	671
2022-07-14	18.720	18.760	18.610	18.630	12.374	15
2022-07-13	18.950	19.028	18.742	18.896	12.550	1,813
2022-07-12	18.730	19.160	18.730	19.060	12.659	1,002
2022-07-11	19.000	19.000	18.835	18.895	12.550	506
2022-07-08	18.980	18.980	18.775	18.910	12.560	399
2022-07-07	18.820	18.960	18.740	18.780	12.473	492
2022-07-06	18.790	18.840	18.555	18.700	12.420	1,661
2022-07-05	18.590	18.600	18.350	18.512	12.295	1,749
2022-07-01	17.870	18.460	17.870	18.460	12.261	79
2022-06-30	17.900	18.060	17.760	18.060	11.995	124
2022-06-29	17.978	18.070	17.925	17.990	11.949	374
2022-06-28	18.480	18.500	18.170	18.240	12.115	463
2022-06-27	18.120	18.320	18.099	18.205	12.091	94
2022-06-24	17.670	17.980	17.670	17.952	11.923	317
2022-06-23	17.610	17.735	17.460	17.460	11.597	1,690
2022-06-22	17.380	17.640	17.360	17.640	11.716	253
2022-06-21	17.730	17.820	17.605	17.605	11.693	2,691
2022-06-17	17.202	17.410	17.145	17.395	11.554	1,961
2022-06-16	17.580	17.580	17.190	17.200	11.424	3,894
2022-06-15	17.915	18.090	17.840	17.840	11.849	970
2022-06-14	17.710	17.820	17.540	17.760	11.796	458
2022-06-13	18.650	18.660	18.147	18.405	11.925	2,489
2022-06-10	19.045	19.135	18.910	18.930	12.266	5,000
2022-06-09	19.710	19.740	19.470	19.570	12.680	564
2022-06-08	19.825	19.830	19.700	19.724	12.780	2,174
2022-06-07	19.700	19.810	19.700	19.740	12.790	1,548
2022-06-06	19.790	19.850	19.715	19.800	12.829	1,343

← NewerPage 18 of 21 · 1,233 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.