Ares Capital Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-03	22.180	22.180	22.080	22.100	14.005	2,504
2022-03-02	21.760	22.100	21.760	22.095	14.001	4,023
2022-03-01	21.850	21.850	21.450	21.597	13.686	2,834
2022-02-28	21.760	21.865	21.590	21.760	13.789	1,898
2022-02-25	21.220	21.640	21.220	21.640	13.713	1,496
2022-02-24	20.830	21.145	20.830	21.070	13.352	3,658
2022-02-23	21.575	21.575	21.485	21.488	13.617	249
2022-02-22	21.400	21.530	21.309	21.365	13.539	2,102
2022-02-18	21.650	21.650	21.505	21.535	13.647	5,355
2022-02-17	21.690	21.750	21.605	21.615	13.697	908
2022-02-16	21.620	21.736	21.620	21.722	13.765	567
2022-02-15	21.780	21.780	21.650	21.665	13.729	1,271
2022-02-14	21.798	21.970	21.440	21.440	13.586	4,512
2022-02-11	22.110	22.140	21.908	21.908	13.883	1,313
2022-02-10	22.390	22.450	22.115	22.120	14.017	1,544
2022-02-09	22.840	22.840	22.400	22.400	14.195	1,924
2022-02-08	22.550	22.580	22.470	22.478	14.244	19
2022-02-07	22.140	22.450	22.140	22.450	14.226	2,579
2022-02-04	22.100	22.115	21.995	22.115	14.014	2,227
2022-02-03	22.215	22.240	22.123	22.200	14.068	3,120
2022-02-02	22.140	22.198	22.065	22.190	14.062	3,125
2022-02-01	22.030	22.156	22.010	22.045	13.970	1,804
2022-01-31	21.470	21.930	21.470	21.930	13.897	1,634
2022-01-28	22.010	22.010	21.435	21.540	13.650	3,130
2022-01-27	21.670	22.128	21.670	21.885	13.868	2,181
2022-01-26	21.490	21.850	21.440	21.600	13.688	642
2022-01-25	20.840	21.210	20.740	21.210	13.441	1,319
2022-01-24	20.705	20.838	20.180	20.635	13.076	7,477
2022-01-21	21.242	21.385	21.065	21.155	13.406	9,891
2022-01-20	21.440	21.700	21.315	21.640	13.713	732
2022-01-19	21.410	21.555	21.348	21.390	13.555	4,929
2022-01-18	21.450	21.900	21.348	21.360	13.536	7,742
2022-01-14	21.200	21.515	21.190	21.425	13.577	14,923
2022-01-13	21.200	21.345	21.072	21.268	13.477	2,574
2022-01-12	21.800	22.270	21.800	22.150	14.036	1,377
2022-01-11	21.445	21.750	21.440	21.750	13.783	13,188
2022-01-10	21.240	21.575	21.190	21.235	13.457	1,927
2022-01-07	20.990	21.140	20.970	21.140	13.396	2,307
2022-01-06	20.960	21.140	20.848	20.912	13.252	5,246
2022-01-05	21.230	21.300	20.825	21.120	13.384	768
2022-01-04	21.110	21.310	21.100	21.300	13.498	7,937
2021-12-31	20.870	21.220	20.870	21.220	13.447	4
2021-12-30	20.940	21.350	20.940	20.998	13.306	8,902
2021-12-29	20.850	20.890	20.755	20.830	13.200	130
2021-12-23	20.490	20.720	20.470	20.710	13.124	846
2021-12-22	20.040	20.300	20.040	20.300	12.864	410
2021-12-21	19.830	20.060	19.810	20.060	12.712	665
2021-12-20	19.450	19.585	19.430	19.585	12.411	1,761
2021-12-17	19.680	19.725	19.485	19.720	12.496	865
2021-12-16	20.060	20.060	19.730	19.890	12.604	3,746
2021-12-15	19.990	20.000	19.768	19.850	12.579	1,090
2021-12-14	20.158	20.158	19.885	19.960	12.649	4,458
2021-12-13	20.910	20.910	20.590	20.630	12.813	534
2021-12-10	20.690	20.835	20.690	20.800	12.919	1,023
2021-12-09	20.710	20.710	20.588	20.695	12.854	1,365
2021-12-08	20.710	20.805	20.700	20.750	12.888	1,572
2021-12-07	20.770	20.800	20.758	20.758	12.893	909
2021-12-06	20.400	20.670	20.350	20.670	12.838	78
2021-12-03	20.570	20.570	20.300	20.375	12.655	1,489
2021-12-02	20.270	20.460	20.270	20.460	12.708	949

← NewerPage 20 of 21 · 1,234 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.