Ares Capital Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 23.080 | 23.090 | 22.635 | 22.779 | 19.299 | 23,109 |
| 2025-02-05 | 23.510 | 23.618 | 22.475 | 23.069 | 19.545 | 396,703 |
| 2025-02-04 | 23.750 | 23.820 | 23.570 | 23.738 | 20.112 | 4,166 |
| 2025-02-03 | 23.160 | 23.689 | 23.080 | 23.635 | 20.025 | 6,524 |
| 2025-01-31 | 23.420 | 23.730 | 23.402 | 23.681 | 20.063 | 23,401 |
| 2025-01-30 | 23.305 | 23.488 | 23.270 | 23.415 | 19.838 | 23,800 |
| 2025-01-29 | 23.513 | 23.546 | 23.150 | 23.150 | 19.614 | 13,539 |
| 2025-01-28 | 23.290 | 23.520 | 23.290 | 23.451 | 19.869 | 13,466 |
| 2025-01-27 | 23.350 | 23.455 | 23.235 | 23.239 | 19.689 | 15,824 |
| 2025-01-24 | 23.382 | 23.530 | 23.370 | 23.450 | 19.868 | 10,095 |
| 2025-01-23 | 23.445 | 23.530 | 23.390 | 23.409 | 19.833 | 8,312 |
| 2025-01-22 | 23.340 | 23.460 | 23.220 | 23.449 | 19.867 | 16,073 |
| 2025-01-21 | 23.200 | 23.439 | 23.200 | 23.379 | 19.808 | 14,182 |
| 2025-01-17 | 23.040 | 23.208 | 22.950 | 23.149 | 19.613 | 7,157 |
| 2025-01-16 | 22.645 | 22.925 | 22.645 | 22.909 | 19.410 | 5,826 |
| 2025-01-15 | 22.535 | 22.640 | 22.388 | 22.635 | 19.178 | 12,308 |
| 2025-01-14 | 22.160 | 22.375 | 22.155 | 22.355 | 18.940 | 23,848 |
| 2025-01-13 | 21.915 | 22.040 | 21.860 | 21.985 | 18.627 | 8,512 |
| 2025-01-10 | 22.040 | 22.099 | 21.925 | 22.039 | 18.673 | 8,010 |
| 2025-01-08 | 21.915 | 22.105 | 21.915 | 22.087 | 18.714 | 8,377 |
| 2025-01-07 | 22.120 | 22.150 | 22.010 | 22.070 | 18.699 | 5,841 |
| 2025-01-06 | 22.208 | 22.250 | 22.115 | 22.175 | 18.788 | 16,910 |
| 2025-01-03 | 22.218 | 22.260 | 22.120 | 22.231 | 18.835 | 11,152 |
| 2025-01-02 | 21.955 | 22.189 | 21.930 | 22.131 | 18.750 | 13,181 |
| 2024-12-31 | 21.950 | 22.105 | 21.885 | 21.899 | 18.554 | 2,628 |
| 2024-12-30 | 21.930 | 22.070 | 21.760 | 21.945 | 18.593 | 10,581 |
| 2024-12-27 | 21.950 | 22.060 | 21.850 | 22.010 | 18.648 | 24,453 |
| 2024-12-24 | 21.540 | 21.770 | 21.470 | 21.770 | 18.445 | 4,762 |
| 2024-12-23 | 21.800 | 21.800 | 21.255 | 21.450 | 18.174 | 6,819 |
| 2024-12-20 | 21.060 | 21.440 | 20.990 | 21.347 | 18.086 | 17,573 |
| 2024-12-19 | 21.036 | 21.235 | 20.981 | 21.205 | 17.966 | 12,253 |
| 2024-12-18 | 21.295 | 21.440 | 21.141 | 21.141 | 17.912 | 3,834 |
| 2024-12-17 | 21.380 | 21.380 | 21.210 | 21.320 | 18.063 | 9,840 |
| 2024-12-16 | 21.635 | 21.710 | 21.540 | 21.541 | 18.251 | 13,556 |
| 2024-12-13 | 21.750 | 21.750 | 21.510 | 21.599 | 18.300 | 12,033 |
| 2024-12-12 | 22.180 | 22.240 | 22.091 | 22.119 | 18.334 | 18,902 |
| 2024-12-11 | 22.100 | 22.150 | 21.985 | 22.070 | 18.293 | 5,518 |
| 2024-12-10 | 22.280 | 22.290 | 22.035 | 22.079 | 18.300 | 6,092 |
| 2024-12-09 | 22.369 | 22.405 | 22.240 | 22.319 | 18.499 | 6,457 |
| 2024-12-06 | 22.230 | 22.285 | 22.120 | 22.180 | 18.384 | 17,863 |
| 2024-12-05 | 22.170 | 22.201 | 22.060 | 22.201 | 18.401 | 3,307 |
| 2024-12-04 | 22.220 | 22.240 | 22.097 | 22.097 | 18.315 | 4,769 |
| 2024-12-03 | 22.170 | 22.240 | 22.099 | 22.190 | 18.393 | 4,850 |
| 2024-12-02 | 22.290 | 22.300 | 22.007 | 22.140 | 18.351 | 9,171 |
| 2024-11-29 | 22.100 | 22.200 | 22.040 | 22.145 | 18.355 | 15,949 |
| 2024-11-27 | 21.980 | 22.100 | 21.929 | 21.979 | 18.217 | 4,503 |
| 2024-11-26 | 22.020 | 22.090 | 21.860 | 22.049 | 18.276 | 10,196 |
| 2024-11-25 | 22.000 | 22.150 | 22.000 | 22.029 | 18.259 | 22,771 |
| 2024-11-22 | 21.790 | 22.005 | 21.790 | 21.950 | 18.194 | 8,833 |
| 2024-11-21 | 21.830 | 21.870 | 21.770 | 21.770 | 18.044 | 3,350 |
| 2024-11-20 | 21.780 | 21.830 | 21.670 | 21.721 | 18.004 | 2,870 |
| 2024-11-19 | 21.630 | 21.799 | 21.610 | 21.799 | 18.068 | 4,815 |
| 2024-11-18 | 21.499 | 21.640 | 21.445 | 21.630 | 17.928 | 7,543 |
| 2024-11-15 | 21.620 | 21.650 | 21.460 | 21.460 | 17.787 | 6,265 |
| 2024-11-14 | 21.616 | 21.700 | 21.550 | 21.610 | 17.912 | 4,520 |
| 2024-11-13 | 21.530 | 21.710 | 21.500 | 21.600 | 17.904 | 4,970 |
| 2024-11-12 | 21.600 | 21.620 | 21.485 | 21.510 | 17.829 | 4,880 |
| 2024-11-11 | 21.540 | 21.700 | 21.520 | 21.590 | 17.895 | 12,498 |
| 2024-11-08 | 21.410 | 21.499 | 21.366 | 21.469 | 17.795 | 43,241 |
| 2024-11-07 | 21.385 | 21.480 | 21.354 | 21.385 | 17.725 | 15,100 |
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.