Ares Capital Corp. historical data

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

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
2026-09-18	19.685	19.800	19.340	19.410	19.410	6,651
2026-09-17	19.540	19.830	19.300	19.810	19.810	21,162
2026-09-16	19.550	19.550	19.210	19.419	19.419	7,903
2026-09-15	19.500	19.620	19.295	19.440	19.440	25,150
2026-09-14	19.870	19.890	19.600	19.735	19.735	26,624
2026-09-11	19.900	19.900	19.679	19.830	19.350	9,311
2026-09-10	19.810	19.910	19.510	19.620	19.145	7,807
2026-09-09	19.900	20.000	19.545	19.759	19.280	14,731
2026-09-08	20.080	20.130	19.690	19.700	19.223	41,164
2026-09-04	20.130	20.130	19.940	20.069	19.583	9,658
2026-09-03	20.040	20.200	19.899	20.000	19.516	8,420
2026-09-02	19.950	20.050	19.850	20.040	19.555	6,181
2026-09-01	20.200	20.200	19.810	19.930	19.447	6,337
2026-08-28	20.100	20.100	19.810	19.950	19.467	8,043
2026-08-27	19.880	20.010	19.850	19.880	19.399	7,919
2026-08-26	20.050	20.050	19.800	19.910	19.428	4,470
2026-08-25	20.040	20.130	19.860	19.950	19.467	7,687
2026-08-24	20.000	20.070	19.840	20.010	19.526	12,564
2026-08-21	19.820	20.040	19.750	19.920	19.438	6,302
2026-08-20	19.910	19.950	19.730	19.820	19.340	10,895
2026-08-19	19.710	19.950	19.600	19.860	19.379	60,022
2026-08-18	19.650	19.750	19.600	19.730	19.252	9,671
2026-08-17	19.950	20.120	19.610	19.610	19.135	22,500
2026-08-14	20.260	20.260	19.910	19.930	19.448	18,406
2026-08-13	20.000	20.150	19.870	20.150	19.662	7,958
2026-08-12	20.050	20.050	19.750	19.860	19.379	7,650
2026-08-11	19.980	20.130	19.850	20.050	19.565	17,103
2026-08-10	20.050	20.050	19.750	19.870	19.389	17,732
2026-08-07	19.720	20.020	19.490	20.002	19.518	24,220
2026-08-06	19.400	19.680	19.180	19.670	19.194	20,320
2026-08-05	19.750	19.750	19.230	19.260	18.794	9,853
2026-08-04	19.300	19.540	19.080	19.540	19.067	16,057
2026-08-03	18.650	19.180	18.650	19.159	18.695	18,373
2026-07-31	18.880	18.900	18.720	18.800	18.345	13,414
2026-07-30	19.000	19.000	18.450	18.771	18.317	15,988
2026-07-29	19.340	19.340	18.830	18.869	18.412	15,802
2026-07-28	18.720	19.120	18.620	19.010	18.550	9,902
2026-07-27	18.920	19.050	18.620	18.910	18.452	12,434
2026-07-24	18.740	18.890	18.620	18.755	18.301	7,441

Page 1 of 21 · 1,231 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.