Ares Capital Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	20.710	21.040	20.710	20.870	18.086	6,462
2025-05-06	20.510	20.769	20.469	20.589	17.842	5,783
2025-05-02	20.580	20.819	20.440	20.788	18.014	12,894
2025-05-01	20.800	20.800	20.389	20.450	17.722	11,883
2025-04-30	20.680	20.680	20.250	20.650	17.895	12,020
2025-04-29	21.280	21.280	20.550	20.859	18.076	9,961
2025-04-28	21.087	21.250	21.068	21.105	18.289	2,715
2025-04-25	21.070	21.158	20.991	21.048	18.240	4,643
2025-04-24	20.740	21.130	20.730	21.130	18.311	3,886
2025-04-23	20.890	21.280	20.655	20.799	18.024	7,997
2025-04-22	20.150	20.449	20.050	20.299	17.591	2,590
2025-04-17	20.150	20.501	20.130	20.430	17.704	7,304
2025-04-16	20.060	20.400	20.060	20.129	17.444	1,855
2025-04-15	20.160	20.319	20.090	20.149	17.461	6,229
2025-04-14	20.200	20.200	19.839	19.989	17.322	6,115
2025-04-11	20.300	20.300	19.430	19.759	17.123	8,227
2025-04-10	20.700	20.880	19.575	19.849	17.201	6,733
2025-04-09	19.090	20.385	18.300	20.385	17.665	18,045
2025-04-08	19.800	20.329	19.118	19.165	16.608	25,427
2025-04-07	19.140	19.988	18.500	19.548	16.940	41,805
2025-04-04	21.000	21.000	19.899	20.175	17.483	42,428
2025-04-03	21.870	22.029	21.572	21.719	18.821	13,165
2025-04-02	22.300	22.390	22.170	22.330	19.351	7,961
2025-04-01	22.157	22.300	22.049	22.169	19.211	3,967
2025-03-31	21.930	22.100	21.687	22.100	19.151	10,496
2025-03-28	22.350	22.550	21.905	22.080	19.134	8,469
2025-03-27	22.200	22.352	22.139	22.280	19.307	470
2025-03-26	22.350	22.370	22.169	22.199	19.237	3,962
2025-03-25	22.094	22.340	22.094	22.330	19.351	14,617
2025-03-24	21.930	22.015	21.805	22.000	19.065	43,890
2025-03-21	21.750	21.855	21.561	21.785	18.878	3,302
2025-03-20	21.652	21.845	21.610	21.775	18.870	8,382
2025-03-19	21.900	21.900	21.651	21.699	18.804	18,250
2025-03-18	21.700	21.770	21.640	21.750	18.848	15,551
2025-03-17	21.298	21.699	21.298	21.699	18.804	90,749
2025-03-14	21.100	21.269	21.050	21.248	18.413	12,733
2025-03-13	21.800	21.899	21.435	21.519	18.232	30,970
2025-03-12	21.980	22.154	21.631	21.817	18.484	12,709
2025-03-11	22.500	22.500	21.760	21.975	18.618	67,070
2025-03-10	22.930	22.930	22.335	22.409	18.986	47,465
2025-03-07	22.335	22.909	22.300	22.869	19.376	10,494
2025-03-06	22.590	22.599	22.330	22.331	18.920	6,294
2025-03-05	22.840	22.890	22.405	22.575	19.127	22,256
2025-03-04	23.230	23.300	22.730	22.989	19.477	15,758
2025-03-03	23.470	23.618	23.211	23.349	19.782	5,421
2025-02-28	22.700	23.405	22.650	23.289	19.731	5,915
2025-02-27	23.080	23.265	23.040	23.229	19.681	8,118
2025-02-26	23.230	23.340	22.982	22.982	19.472	4,308
2025-02-25	23.200	23.270	23.080	23.195	19.652	4,613
2025-02-24	23.210	23.394	23.070	23.239	19.689	7,499
2025-02-21	23.500	23.550	23.295	23.295	19.737	3,199
2025-02-20	23.441	23.460	23.300	23.400	19.826	5,421
2025-02-19	23.320	23.465	23.240	23.435	19.855	3,262
2025-02-18	23.340	23.410	23.250	23.335	19.771	17,727
2025-02-14	23.140	23.320	23.100	23.195	19.652	5,691
2025-02-13	22.950	23.020	22.904	23.009	19.494	3,461
2025-02-12	22.650	22.870	22.630	22.839	19.350	5,091
2025-02-11	22.880	22.890	22.680	22.682	19.217	6,782
2025-02-10	22.805	22.825	22.598	22.789	19.308	11,676
2025-02-07	22.800	22.860	22.635	22.679	19.215	4,352

← NewerPage 7 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.