Ares Capital Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 20.280 | 20.750 | 20.280 | 20.610 | 18.656 | 17,861 |
| 2025-10-27 | 20.220 | 20.301 | 20.100 | 20.245 | 18.326 | 12,452 |
| 2025-10-24 | 19.940 | 20.195 | 19.940 | 20.100 | 18.194 | 11,150 |
| 2025-10-23 | 20.000 | 20.118 | 19.869 | 19.909 | 18.022 | 9,714 |
| 2025-10-22 | 19.900 | 19.999 | 19.800 | 19.918 | 18.030 | 7,170 |
| 2025-10-21 | 19.580 | 19.910 | 19.520 | 19.829 | 17.949 | 35,328 |
| 2025-10-20 | 19.590 | 19.630 | 19.450 | 19.559 | 17.705 | 13,215 |
← NewerPage 5 of 5 · 247 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.