Ares Capital Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	21.386	21.500	21.143	21.401	17.739	11,385
2024-11-05	20.900	21.060	20.900	21.009	17.413	4,252
2024-11-04	20.980	21.010	20.800	20.850	17.282	9,947
2024-11-01	21.250	21.259	20.982	20.990	17.398	3,961
2024-10-31	21.260	21.400	21.150	21.210	17.580	8,185
2024-10-30	21.650	22.015	21.295	21.330	17.680	7,914
2024-10-29	21.600	21.675	21.550	21.611	17.913	5,798
2024-10-28	21.580	21.680	21.580	21.650	17.945	2,202
2024-10-25	21.710	21.725	21.557	21.570	17.879	4,293
2024-10-24	21.490	21.650	21.460	21.609	17.911	3,028
2024-10-23	21.482	21.610	21.440	21.440	17.771	58,694
2024-10-22	21.690	21.710	21.597	21.619	17.919	1,838
2024-10-21	21.700	21.760	21.640	21.740	18.020	6,812
2024-10-18	21.580	21.740	21.570	21.700	17.986	3,556
2024-10-17	21.575	21.640	21.530	21.611	17.912	14,767
2024-10-16	21.490	21.600	21.440	21.582	17.889	3,655
2024-10-15	21.400	21.490	21.371	21.440	17.771	3,110
2024-10-14	21.310	21.381	21.285	21.351	17.697	5,689
2024-10-11	21.170	21.270	21.150	21.265	17.626	5,859
2024-10-10	21.030	21.140	21.010	21.080	17.473	4,881
2024-10-09	21.010	21.060	20.980	21.029	17.431	4,340
2024-10-08	21.028	21.030	20.920	20.980	17.390	2,678
2024-10-07	21.038	21.080	20.981	21.010	17.414	3,067
2024-10-04	21.030	21.050	20.910	20.950	17.365	3,983
2024-10-03	20.890	21.060	20.850	20.960	17.373	6,008
2024-10-02	20.770	20.880	20.750	20.831	17.266	3,291
2024-10-01	20.890	20.908	20.705	20.741	17.192	8,871
2024-09-30	20.948	20.970	20.880	20.945	17.361	5,126
2024-09-27	20.700	20.940	20.670	20.920	17.340	4,375
2024-09-26	20.544	20.640	20.544	20.639	17.107	2,998
2024-09-25	20.661	20.675	20.479	20.485	16.979	5,761
2024-09-24	20.700	20.830	20.690	20.769	17.215	3,101
2024-09-23	20.600	20.760	20.569	20.720	17.174	4,532
2024-09-20	20.695	20.740	20.540	20.570	17.049	6,396
2024-09-19	20.540	20.815	20.479	20.791	17.233	7,352
2024-09-18	20.170	20.360	20.170	20.309	16.833	4,027
2024-09-17	20.308	20.339	20.220	20.279	16.808	6,913
2024-09-16	20.370	20.400	20.181	20.219	16.759	13,670
2024-09-13	20.380	20.390	20.290	20.310	16.834	14,502
2024-09-12	20.566	20.680	20.530	20.656	16.723	15,330
2024-09-11	20.500	20.540	20.249	20.420	16.532	8,868
2024-09-10	20.600	20.635	20.440	20.529	16.620	6,505
2024-09-09	20.630	20.759	20.600	20.700	16.759	10,648
2024-09-06	20.800	20.880	20.461	20.467	16.571	8,534
2024-09-05	20.950	21.020	20.775	20.825	16.860	4,840
2024-09-04	21.000	21.110	20.939	20.939	16.952	5,676
2024-09-03	21.150	21.150	20.940	20.940	16.953	8,719
2024-08-30	21.045	21.180	20.985	21.015	17.014	5,913
2024-08-29	20.982	21.070	20.951	21.069	17.057	5,545
2024-08-28	21.100	21.100	20.911	20.948	16.960	1,329
2024-08-27	20.940	21.135	20.920	21.030	17.026	27,191
2024-08-23	20.955	21.015	20.831	20.883	16.907	5,361
2024-08-22	20.980	21.000	20.920	20.950	16.961	7,822
2024-08-21	20.780	20.970	20.780	20.940	16.953	10,096
2024-08-20	20.835	20.850	20.761	20.790	16.831	2,136
2024-08-19	20.800	20.860	20.759	20.825	16.860	9,580
2024-08-16	20.705	20.800	20.668	20.770	16.816	22,067
2024-08-15	20.530	20.799	20.490	20.749	16.798	9,559
2024-08-14	20.570	20.590	20.540	20.565	16.650	4,434
2024-08-13	20.620	20.630	20.519	20.540	16.629	34,482

← NewerPage 9 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.