Ares Capital Corp. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	18.820	18.920	18.350	18.440	18.440	19,726
2026-10-16	18.980	19.020	18.710	18.710	18.710	8,210
2026-10-15	18.810	19.010	18.560	18.940	18.940	6,851
2026-10-14	18.560	18.700	18.420	18.565	18.565	9,668
2026-10-13	18.800	18.800	18.430	18.550	18.550	5,235
2026-10-12	18.500	18.720	18.467	18.640	18.640	11,518
2026-10-09	18.810	18.810	18.610	18.680	18.680	15,100
2026-10-08	18.520	18.750	18.370	18.740	18.740	48,749
2026-10-07	18.780	18.780	18.300	18.390	18.390	56,184
2026-10-06	18.900	19.000	18.650	18.650	18.650	29,940
2026-10-05	18.860	19.080	18.760	18.970	18.970	42,181
2026-10-02	19.330	19.390	18.780	18.820	18.820	13,271
2026-10-01	19.130	19.340	18.955	19.140	19.140	9,906
2026-09-30	19.500	19.500	19.220	19.230	19.230	6,755
2026-09-29	19.230	19.470	19.100	19.271	19.271	5,802
2026-09-28	19.330	19.330	19.030	19.200	19.200	94,710
2026-09-25	19.260	19.290	19.010	19.090	19.090	8,207
2026-09-24	19.250	19.250	18.960	19.100	19.100	19,301
2026-09-23	19.350	19.520	19.170	19.220	19.220	6,769
2026-09-22	19.520	19.520	19.350	19.370	19.370	6,751
2026-09-21	19.350	19.690	19.300	19.580	19.580	15,912

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.