Ares Capital Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	19.550	19.585	19.310	19.425	12.586	5,178
2022-05-31	19.970	19.970	19.468	19.545	12.664	6,727
2022-05-27	19.650	19.813	19.600	19.813	12.838	5,449
2022-05-26	19.140	19.518	19.140	19.440	12.596	7,349
2022-05-25	18.520	19.005	18.440	18.950	12.279	682
2022-05-24	18.360	18.520	18.185	18.305	11.861	994
2022-05-23	18.250	18.500	18.170	18.265	11.835	1,880
2022-05-20	18.620	18.620	17.900	17.920	11.611	2,837
2022-05-19	18.505	18.720	18.500	18.670	12.097	787
2022-05-18	19.490	19.490	18.980	18.980	12.298	172
2022-05-17	19.690	19.690	19.450	19.560	12.674	1,104
2022-05-16	19.260	19.590	19.260	19.515	12.645	1,801
2022-05-13	18.970	19.325	18.970	19.240	12.466	1,401
2022-05-12	19.200	19.200	18.560	18.560	12.026	4,922
2022-05-11	19.520	19.520	19.270	19.270	12.486	93
2022-05-10	19.470	19.740	19.265	19.530	12.654	803
2022-05-09	19.940	19.940	19.180	19.300	12.505	5,128
2022-05-06	20.150	20.220	20.015	20.028	12.977	354
2022-05-05	20.679	20.720	20.115	20.245	13.118	2,888
2022-05-04	20.600	20.600	20.450	20.545	13.312	1,052
2022-05-03	20.330	20.440	20.265	20.435	13.241	2,048
2022-04-29	20.795	20.795	20.795	20.795	13.474	20
2022-04-28	20.910	20.975	20.655	20.720	13.425	196
2022-04-27	20.009	20.931	20.009	20.913	13.550	1,959
2022-04-26	20.795	21.046	20.322	20.322	13.168	998
2022-04-25	21.635	21.635	21.330	21.385	13.856	2,843
2022-04-22	22.170	22.250	21.845	21.845	14.154	1,233
2022-04-21	22.480	22.640	22.480	22.485	14.569	593
2022-04-20	22.290	22.500	22.250	22.370	14.495	2,359
2022-04-19	22.100	22.212	21.955	22.212	14.392	916
2022-04-14	21.888	22.030	21.888	21.905	14.193	226
2022-04-13	21.372	21.690	21.372	21.690	14.054	1,409
2022-04-12	21.280	21.470	21.270	21.430	13.885	3,030
2022-04-11	21.400	21.430	21.260	21.270	13.782	421
2022-04-08	21.277	21.649	21.150	21.440	13.892	3,096
2022-04-07	21.245	21.245	20.940	21.070	13.652	614
2022-04-06	21.150	21.170	21.050	21.070	13.652	1,211
2022-04-05	21.150	21.242	21.110	21.242	13.764	345
2022-04-04	21.410	21.410	21.040	21.150	13.704	1,124
2022-04-01	21.000	21.330	21.000	21.250	13.769	16
2022-03-31	21.075	21.160	20.940	21.120	13.685	258
2022-03-30	20.990	21.060	20.805	20.805	13.481	264
2022-03-29	20.830	20.960	20.830	20.960	13.581	1,058
2022-03-28	20.900	20.900	20.550	20.710	13.419	2,154
2022-03-25	20.630	20.890	20.630	20.787	13.469	2,421
2022-03-24	20.500	20.595	20.442	20.560	13.322	1,615
2022-03-22	20.695	20.805	20.695	20.805	13.481	726
2022-03-21	20.590	20.590	20.505	20.520	13.296	1,171
2022-03-18	20.370	20.380	20.105	20.350	13.186	1,915
2022-03-17	20.200	20.460	20.129	20.430	13.238	834
2022-03-16	19.800	20.168	19.795	20.010	12.965	894
2022-03-15	19.700	19.775	19.540	19.640	12.726	4,145
2022-03-14	20.070	20.110	19.565	19.690	12.758	2,895
2022-03-11	20.680	20.680	19.990	20.460	12.965	304
2022-03-10	20.690	20.720	20.455	20.490	12.984	13,148
2022-03-09	20.810	20.880	20.670	20.790	13.175	1,539
2022-03-08	21.030	21.030	20.485	20.580	13.041	447
2022-03-07	21.940	21.940	21.065	21.250	13.466	1,951
2022-03-04	22.120	22.120	21.870	21.970	13.922	1,752
2022-03-03	22.180	22.180	22.080	22.100	14.005	2,504

← NewerPage 19 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.