Ares Capital Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 18.840 | 19.050 | 18.620 | 19.030 | 18.103 | 13,928 |
| 2026-04-29 | 19.150 | 19.150 | 18.560 | 18.565 | 17.661 | 15,819 |
| 2026-04-28 | 18.850 | 18.890 | 18.420 | 18.870 | 17.951 | 9,993 |
| 2026-04-27 | 18.800 | 18.850 | 18.551 | 18.570 | 17.665 | 15,018 |
← NewerPage 3 of 3 · 124 trading days
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.