Ares Capital Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	18.600	18.870	18.600	18.720	17.808	36,735
2026-04-23	19.130	19.150	18.619	18.670	17.761	12,274
2026-04-22	19.220	19.230	18.970	19.075	18.146	114,302
2026-04-21	19.190	19.310	18.869	18.960	18.036	51,081
2026-04-20	18.990	19.190	18.950	19.100	18.170	24,245
2026-04-17	18.800	19.240	18.800	19.080	18.151	22,977
2026-04-16	19.100	19.100	18.830	18.879	17.959	17,807
2026-04-15	18.700	18.940	18.480	18.930	18.008	17,325
2026-04-14	18.230	18.630	18.210	18.510	17.608	23,757
2026-04-13	18.030	18.130	17.910	18.120	17.237	17,325
2026-04-10	18.200	18.200	17.880	18.080	17.199	37,276
2026-04-09	18.200	18.250	17.890	18.009	17.131	11,750
2026-04-08	18.290	18.500	18.060	18.140	17.256	28,643
2026-04-07	18.230	18.410	18.010	18.070	17.190	20,406
2026-04-02	17.670	18.080	17.420	18.040	17.161	38,147
2026-04-01	18.320	18.320	17.600	17.801	16.933	16,233
2026-03-31	17.450	18.130	17.450	17.930	17.057	19,367
2026-03-30	17.510	17.830	17.400	17.689	16.827	23,447
2026-03-27	18.090	18.090	17.480	17.481	16.630	27,227
2026-03-26	18.060	18.270	17.900	17.959	17.084	32,137
2026-03-25	18.220	18.240	17.820	18.069	17.188	23,871
2026-03-24	18.270	18.270	17.900	18.070	17.190	20,702
2026-03-23	17.840	18.410	17.700	18.390	17.494	26,467
2026-03-20	18.050	18.320	17.940	17.960	17.085	30,490
2026-03-19	18.380	18.410	18.000	18.260	17.371	213,641
2026-03-18	18.500	18.599	18.320	18.400	17.504	21,549
2026-03-17	17.790	18.450	17.790	18.400	17.504	23,522
2026-03-16	17.840	18.160	17.800	17.992	17.116	19,431
2026-03-13	17.680	17.950	17.590	17.889	17.017	64,379
2026-03-12	18.440	18.560	18.135	18.140	17.256	40,211
2026-03-11	18.590	18.680	18.309	18.440	17.085	26,424
2026-03-10	18.820	18.920	18.460	18.600	17.233	49,035
2026-03-09	18.640	18.790	18.315	18.470	17.113	50,849
2026-03-06	19.040	19.140	18.619	18.795	17.414	29,216
2026-03-05	19.200	19.420	19.030	19.060	17.660	23,972
2026-03-04	18.980	19.271	18.790	19.240	17.826	13,990
2026-03-03	18.900	19.130	18.600	19.100	17.697	22,276
2026-03-02	18.660	18.970	18.180	18.969	17.575	115,436
2026-02-27	19.370	19.370	18.730	18.820	17.437	32,399
2026-02-26	19.540	19.640	19.080	19.190	17.780	11,682
2026-02-25	19.270	19.460	19.119	19.405	17.979	20,010
2026-02-24	19.130	19.359	18.980	19.105	17.701	32,830
2026-02-23	19.130	19.320	18.970	19.159	17.751	15,351
2026-02-20	19.010	19.241	18.670	19.189	17.779	39,918
2026-02-19	19.540	19.540	18.770	18.820	17.437	38,560
2026-02-18	19.390	19.467	19.200	19.420	17.993	16,085
2026-02-17	19.440	19.750	19.090	19.319	17.900	24,567
2026-02-13	19.600	19.600	19.159	19.480	18.049	14,401
2026-02-12	19.990	20.010	19.470	19.550	18.114	30,208
2026-02-11	19.980	20.100	19.750	19.860	18.401	27,011
2026-02-10	19.500	19.960	19.460	19.920	18.456	21,388
2026-02-09	19.460	19.460	19.020	19.345	17.924	30,555
2026-02-06	18.940	19.409	18.870	19.319	17.900	39,078
2026-02-05	19.600	19.740	18.781	18.915	17.525	49,567
2026-02-04	19.250	19.750	19.179	19.461	18.031	21,172
2026-02-03	19.560	19.800	19.075	19.129	17.723	47,365
2026-02-02	19.810	19.960	19.148	19.598	18.158	64,190
2026-01-30	20.250	20.250	19.878	20.008	18.538	21,126
2026-01-29	20.190	20.350	20.071	20.130	18.651	12,986
2026-01-28	20.380	20.490	20.230	20.320	18.827	4,901

← NewerPage 3 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.