Ares Capital Corp. historical data

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

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
2025-10-17	19.330	19.598	19.330	19.480	17.633	15,921
2025-10-16	20.170	20.290	19.661	19.665	17.801	12,329
2025-10-15	19.990	20.180	19.855	19.925	18.036	22,088
2025-10-14	19.470	19.940	19.310	19.929	18.039	21,313
2025-10-13	19.110	19.447	18.980	19.439	17.596	23,417
2025-10-10	19.150	19.225	18.795	18.909	17.116	72,878
2025-10-09	19.760	19.760	19.019	19.029	17.225	49,521
2025-10-08	19.910	19.930	19.711	19.767	17.893	16,102
2025-10-07	20.200	20.240	19.731	19.795	17.918	25,474
2025-10-06	20.280	20.361	20.060	20.189	18.275	28,159
2025-10-03	20.400	20.490	20.029	20.039	18.139	26,241
2025-10-02	20.170	20.385	20.100	20.385	18.452	17,515
2025-10-01	20.380	20.380	20.051	20.059	18.157	11,055
2025-09-30	20.460	20.538	20.075	20.159	18.248	15,951
2025-09-29	20.520	20.520	20.269	20.369	18.438	15,651
2025-09-26	20.530	20.698	20.405	20.490	18.547	7,413
2025-09-25	20.420	20.639	20.300	20.489	18.547	23,483
2025-09-24	20.790	20.790	20.335	20.448	18.510	20,372
2025-09-23	21.000	21.070	20.750	20.770	18.801	11,613
2025-09-22	21.520	21.590	20.975	21.019	19.026	19,655
2025-09-19	21.430	21.490	21.269	21.430	19.398	13,393
2025-09-18	21.250	21.359	20.950	21.349	19.325	8,204
2025-09-17	21.220	21.350	21.050	21.299	19.280	10,012
2025-09-16	21.290	21.340	21.020	21.079	19.080	19,032
2025-09-15	21.950	21.960	21.195	21.235	19.222	49,139
2025-09-12	22.450	22.500	22.240	22.295	19.747	17,233
2025-09-11	22.410	22.489	22.350	22.399	19.839	14,529
2025-09-10	22.250	22.420	22.201	22.307	19.757	7,309
2025-09-09	22.540	22.540	22.288	22.288	19.741	4,751
2025-09-08	22.450	22.496	22.319	22.409	19.848	7,288
2025-09-05	22.470	22.470	22.319	22.329	19.777	7,776
2025-09-04	22.360	22.400	22.275	22.310	19.760	10,007
2025-09-03	22.350	22.350	22.239	22.269	19.724	6,941
2025-09-02	22.510	22.520	22.155	22.328	19.776	20,700
2025-08-29	22.310	22.399	22.250	22.380	19.822	6,519
2025-08-28	22.420	22.420	22.235	22.259	19.715	4,577
2025-08-27	22.320	22.358	22.220	22.319	19.768	6,464
2025-08-26	22.290	22.290	22.030	22.185	19.649	5,184
2025-08-22	22.320	22.530	22.295	22.325	19.773	5,112
2025-08-21	22.290	22.360	22.190	22.241	19.699	5,481
2025-08-20	22.362	22.440	22.185	22.275	19.729	10,167
2025-08-19	22.510	22.599	22.389	22.439	19.874	21,555
2025-08-18	22.480	22.480	22.360	22.375	19.818	5,845
2025-08-15	22.750	22.750	22.430	22.451	19.885	5,079
2025-08-14	22.780	22.780	22.590	22.719	20.122	4,306
2025-08-13	22.590	22.640	22.448	22.640	20.052	3,180
2025-08-12	22.492	22.600	22.430	22.489	19.918	2,461
2025-08-11	22.595	22.665	22.469	22.479	19.910	4,836
2025-08-08	22.400	22.575	22.380	22.575	19.995	2,685
2025-08-07	22.600	22.600	22.300	22.370	19.813	4,264
2025-08-06	22.510	22.660	22.440	22.440	19.875	9,718
2025-08-05	22.600	22.600	22.200	22.455	19.888	5,126
2025-08-04	22.500	22.500	22.320	22.415	19.853	8,063

← NewerPage 5 of 21 · 1,228 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.