Ares Capital Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	20.440	20.610	20.299	20.319	18.826	20,368
2026-01-26	20.780	20.800	20.248	20.305	18.813	25,540
2026-01-23	21.010	21.010	20.721	20.770	19.244	3,799
2026-01-22	21.040	21.129	20.960	21.025	19.480	5,838
2026-01-21	20.730	20.950	20.680	20.900	19.364	6,382
2026-01-20	20.820	20.820	20.490	20.620	19.105	15,847
2026-01-16	20.990	20.990	20.840	20.939	19.400	5,351
2026-01-15	20.870	20.980	20.800	20.975	19.434	8,707
2026-01-14	20.510	20.741	20.430	20.712	19.190	22,375
2026-01-13	20.588	20.600	20.402	20.510	19.003	6,521
2026-01-12	20.580	20.660	20.530	20.570	19.059	12,313
2026-01-09	20.770	20.889	20.680	20.720	19.198	7,959
2026-01-08	20.250	20.799	20.140	20.792	19.264	8,525
2026-01-07	20.560	20.630	20.219	20.219	18.734	17,037
2026-01-06	20.720	20.780	20.471	20.529	19.021	9,242
2026-01-05	20.500	20.820	20.460	20.739	19.215	19,101
2026-01-02	20.340	20.500	20.108	20.492	18.986	11,491
2025-12-31	20.330	20.380	20.270	20.350	18.855	10,779
2025-12-30	20.200	20.381	20.135	20.375	18.878	18,618
2025-12-29	20.200	20.379	20.140	20.260	18.771	9,357
2025-12-24	19.990	20.000	19.870	19.989	18.520	7,751
2025-12-23	19.930	20.029	19.900	20.011	18.541	7,484
2025-12-22	19.990	20.000	19.800	19.885	18.424	14,687
2025-12-19	20.150	20.160	19.912	19.913	18.450	28,758
2025-12-18	20.200	20.281	20.057	20.100	18.623	16,398
2025-12-17	20.250	20.340	20.120	20.209	18.724	7,607
2025-12-16	20.350	20.351	20.040	20.069	18.594	17,254
2025-12-15	20.550	20.550	20.021	20.369	18.872	43,295
2025-12-12	20.980	21.048	20.849	20.849	18.872	19,151
2025-12-11	21.050	21.100	20.970	20.970	18.982	9,133
2025-12-10	20.950	21.040	20.918	20.960	18.973	1,836
2025-12-09	21.100	21.100	20.909	21.000	19.009	16,573
2025-12-08	21.080	21.128	20.940	20.975	18.986	11,254
2025-12-05	20.930	21.080	20.880	21.078	19.080	13,661
2025-12-04	20.820	20.940	20.789	20.893	18.912	10,718
2025-12-03	20.700	20.789	20.639	20.768	18.799	4,694
2025-12-02	20.700	20.720	20.540	20.570	18.620	6,094
2025-12-01	20.620	20.760	20.500	20.719	18.754	12,256
2025-11-28	20.600	20.655	20.510	20.618	18.663	9,042
2025-11-26	20.400	20.620	20.375	20.589	18.637	13,429
2025-11-25	20.230	20.330	20.130	20.289	18.365	7,090
2025-11-24	19.880	20.060	19.765	20.060	18.158	15,154
2025-11-21	19.535	19.878	19.465	19.857	17.975	13,574
2025-11-20	19.890	19.890	19.479	19.539	17.686	6,211
2025-11-19	19.450	19.740	19.450	19.529	17.678	9,884
2025-11-18	19.697	19.700	19.385	19.489	17.641	10,203
2025-11-17	20.219	20.235	19.795	19.805	17.927	10,585
2025-11-14	20.290	20.350	20.098	20.260	18.339	3,993
2025-11-13	20.480	20.520	20.169	20.211	18.295	13,580
2025-11-12	20.328	20.509	20.305	20.451	18.512	5,557
2025-11-11	20.293	20.400	20.240	20.380	18.448	7,523
2025-11-10	20.300	20.390	20.089	20.180	18.267	17,646
2025-11-07	19.980	20.100	19.860	20.009	18.112	13,980
2025-11-06	20.370	20.433	20.099	20.101	18.195	10,868
2025-11-05	20.290	20.400	19.990	20.399	18.465	9,227
2025-11-04	20.320	20.460	20.120	20.131	18.223	12,847
2025-11-03	20.400	20.400	20.105	20.349	18.420	8,880
2025-10-31	20.060	20.445	20.060	20.429	18.492	9,522
2025-10-30	20.640	20.700	20.170	20.209	18.293	41,924
2025-10-29	20.600	20.821	20.401	20.581	18.630	10,860

← NewerPage 4 of 21 · 1,231 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.