Ares Capital Corp. historical data
| 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 |
← NewerPage 3 of 3 · 125 trading days
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.