Ares Capital Corp. historical data

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

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

← NewerPage 8 of 21 · 1,232 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.