Ares Capital Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	22.560	22.560	22.199	22.210	19.672	15,397
2025-07-31	22.654	22.850	22.600	22.625	20.039	5,643
2025-07-30	22.660	22.925	22.620	22.760	20.159	9,526
2025-07-29	22.700	22.700	22.100	22.389	19.830	385,320
2025-07-28	23.170	23.170	22.739	22.765	20.163	14,362
2025-07-25	23.038	23.119	22.970	23.085	20.446	4,416
2025-07-24	23.250	23.250	23.020	23.119	20.476	3,396
2025-07-23	22.990	23.190	22.990	23.025	20.393	6,948
2025-07-22	22.850	22.930	22.795	22.920	20.300	9,696
2025-07-21	23.380	23.380	22.890	22.985	20.358	13,535
2025-07-18	23.300	23.400	23.225	23.239	20.583	6,421
2025-07-17	23.040	23.175	23.000	23.175	20.526	2,910
2025-07-16	22.760	22.909	22.629	22.909	20.291	4,277
2025-07-15	23.000	23.030	22.770	22.795	20.190	5,109
2025-07-14	22.790	22.820	22.690	22.805	20.198	13,424
2025-07-11	22.660	22.825	22.660	22.825	20.216	4,618
2025-07-10	22.515	22.805	22.480	22.799	20.193	6,032
2025-07-09	22.420	22.512	22.389	22.492	19.921	5,212
2025-07-08	22.377	22.496	22.350	22.465	19.897	3,417
2025-07-07	22.390	22.415	22.240	22.271	19.726	16,802
2025-07-03	22.241	22.450	22.241	22.415	19.853	10,563
2025-07-02	22.120	22.190	22.060	22.179	19.644	8,694
2025-07-01	22.112	22.112	21.882	22.110	19.583	7,102
2025-06-30	22.010	22.100	21.875	21.891	19.389	5,944
2025-06-27	21.840	22.030	21.810	21.902	19.399	6,037
2025-06-26	21.500	21.879	21.500	21.848	19.351	37,475
2025-06-25	21.580	21.580	21.379	21.540	19.078	3,716
2025-06-24	21.550	21.689	21.540	21.592	19.124	8,334
2025-06-23	21.360	21.549	21.210	21.411	18.964	6,450
2025-06-20	21.540	21.619	21.439	21.440	18.990	4,919
2025-06-18	21.310	21.540	21.260	21.519	19.059	6,313
2025-06-17	21.260	21.350	21.185	21.250	18.821	5,795
2025-06-16	21.600	21.760	21.251	21.258	18.829	7,636
2025-06-13	21.740	21.750	21.570	21.649	19.175	9,358
2025-06-12	22.400	22.440	22.171	22.232	19.266	23,538
2025-06-11	22.710	22.720	22.370	22.389	19.402	6,919
2025-06-10	22.200	22.371	22.200	22.285	19.312	15,190
2025-06-09	22.250	22.321	22.140	22.229	19.263	46,194
2025-06-06	22.070	22.209	22.020	22.170	19.212	4,234
2025-06-05	22.000	22.000	21.870	21.999	19.064	5,462
2025-06-04	22.005	22.058	21.939	21.989	19.055	2,377
2025-06-03	22.000	22.000	21.782	21.999	19.064	10,087
2025-06-02	22.010	22.020	21.795	21.925	19.000	6,237
2025-05-30	22.040	22.087	21.925	22.030	19.091	8,310
2025-05-29	22.020	22.090	21.885	21.971	19.039	3,424
2025-05-28	21.940	22.030	21.910	22.001	19.066	13,390
2025-05-27	21.840	21.920	21.660	21.875	18.956	6,450
2025-05-23	21.310	21.577	21.280	21.577	18.699	4,999
2025-05-22	21.510	21.540	21.370	21.540	18.666	5,982
2025-05-21	21.990	22.000	21.500	21.590	18.710	24,938
2025-05-20	21.919	22.029	21.850	22.009	19.072	9,510
2025-05-19	21.720	21.919	21.680	21.895	18.974	7,565
2025-05-16	21.700	21.899	21.690	21.879	18.960	4,092
2025-05-15	21.570	21.660	21.520	21.619	18.734	2,516
2025-05-14	21.840	21.840	21.545	21.609	18.726	4,313
2025-05-13	21.630	21.869	21.620	21.809	18.900	6,766
2025-05-12	21.540	21.731	21.396	21.669	18.778	4,947
2025-05-09	21.124	21.227	21.078	21.135	18.315	2,941
2025-05-08	20.950	21.120	20.869	21.100	18.285	4,479
2025-05-07	20.710	21.040	20.710	20.870	18.086	6,462

← NewerPage 6 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.