Ares Capital Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	19.180	19.180	18.530	18.560	18.111	23,674
2026-07-22	18.900	19.080	18.840	18.850	18.394	6,404
2026-07-21	19.100	19.170	18.900	19.019	18.558	7,158
2026-07-20	19.140	19.190	18.850	18.970	18.511	10,929
2026-07-17	19.190	19.330	19.000	19.100	18.638	13,821
2026-07-16	19.110	19.130	18.800	19.130	18.667	152,685
2026-07-15	18.900	19.130	18.720	19.010	18.550	79,790
2026-07-14	18.720	18.870	18.580	18.790	18.335	8,234
2026-07-13	18.870	18.990	18.660	18.740	18.286	18,015
2026-07-10	18.550	18.840	18.370	18.830	18.374	8,077
2026-07-09	18.460	18.680	18.290	18.460	18.013	24,887
2026-07-08	18.520	18.550	18.250	18.360	17.916	8,141
2026-07-07	18.820	18.820	18.500	18.560	18.111	9,479
2026-07-06	18.650	18.880	18.620	18.620	18.169	16,906
2026-07-02	18.760	18.830	18.490	18.660	18.208	16,439
2026-07-01	18.600	18.850	18.480	18.678	18.226	17,736
2026-06-30	18.600	18.665	18.470	18.610	18.160	12,190
2026-06-29	18.300	18.470	18.050	18.440	17.994	14,145
2026-06-26	18.070	18.250	17.925	18.180	17.740	14,780
2026-06-25	18.010	18.050	17.840	17.960	17.525	11,588
2026-06-24	17.950	18.080	17.795	18.040	17.603	37,226
2026-06-23	17.820	18.000	17.720	17.820	17.389	22,507
2026-06-22	18.080	18.210	17.965	17.970	17.535	102,992
2026-06-18	18.220	18.280	18.060	18.070	17.633	43,299
2026-06-17	18.740	18.740	18.299	18.330	17.886	47,465
2026-06-16	18.720	18.800	18.520	18.640	18.189	37,041
2026-06-15	18.940	19.000	18.650	18.670	18.218	25,938
2026-06-12	19.210	19.280	19.000	19.210	18.745	25,136
2026-06-11	19.100	19.250	18.950	19.110	18.179	15,994
2026-06-10	19.000	19.229	18.880	19.190	18.255	18,071
2026-06-09	18.720	19.070	18.720	18.950	18.027	26,766
2026-06-08	18.790	18.910	18.570	18.800	17.884	21,240
2026-06-05	18.920	19.100	18.690	18.775	17.860	28,742
2026-06-04	18.810	18.950	18.700	18.880	17.960	18,711
2026-06-03	19.020	19.060	18.556	18.580	17.675	24,829
2026-06-02	19.140	19.160	18.960	19.130	18.198	18,775
2026-06-01	18.980	19.189	18.900	19.060	18.132	17,861
2026-05-29	18.800	19.170	18.750	19.080	18.151	15,085
2026-05-28	18.930	19.000	18.710	18.870	17.951	15,000
2026-05-27	18.870	19.000	18.810	18.840	17.922	17,098
2026-05-26	18.630	18.922	18.620	18.800	17.884	26,703
2026-05-22	18.880	18.900	18.550	18.577	17.672	12,838
2026-05-21	18.660	18.840	18.630	18.797	17.881	19,653
2026-05-20	18.500	18.760	18.440	18.720	17.808	21,684
2026-05-19	18.730	18.840	18.564	18.770	17.856	11,691
2026-05-18	18.910	18.980	18.730	18.750	17.837	10,866
2026-05-15	18.900	18.990	18.700	18.969	18.045	13,343
2026-05-14	18.760	19.030	18.710	19.030	18.103	15,658
2026-05-13	18.790	18.980	18.610	18.930	18.008	8,863
2026-05-12	18.700	18.830	18.590	18.690	17.780	11,714
2026-05-11	19.070	19.070	18.739	18.740	17.827	21,061
2026-05-08	19.050	19.050	18.780	19.000	18.074	15,922
2026-05-07	19.230	19.290	18.778	18.950	18.027	16,617
2026-05-06	19.360	19.470	19.010	19.185	18.250	14,965
2026-05-05	19.160	19.400	18.975	19.280	18.341	16,311
2026-05-01	19.240	19.450	19.080	19.320	18.379	11,881
2026-04-30	18.840	19.050	18.620	19.030	18.103	13,928
2026-04-29	19.150	19.150	18.560	18.565	17.661	15,819
2026-04-28	18.850	18.890	18.420	18.870	17.951	9,993
2026-04-27	18.800	18.850	18.551	18.570	17.665	15,018

← NewerPage 2 of 5 · 247 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.