Ares Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	16.14	16.63	16.14	16.63	16.63	0.56%	35
Jun 1, 2026	16.08	16.53	16.08	16.53	16.53	3.51%	108
May 29, 2026	15.97	15.97	15.97	15.97	15.97	-0.63%	-
May 28, 2026	16.08	16.08	16.08	16.08	16.08	0.17%	-
May 27, 2026	16.05	16.05	16.05	16.05	16.05	-0.48%	50
May 26, 2026	15.90	16.13	15.90	16.13	16.13	0.94%	50
May 25, 2026	15.98	15.98	15.98	15.98	15.98	-0.11%	-
May 22, 2026	15.99	15.99	15.99	15.99	15.99	0.92%	183
May 21, 2026	15.85	15.85	15.85	15.85	15.85	-0.95%	-
May 20, 2026	15.82	16.37	15.82	16.00	16.00	-0.31%	183
May 19, 2026	16.05	16.05	16.05	16.05	16.05	-2.61%	500
May 18, 2026	15.97	16.49	15.97	16.48	16.48	3.32%	273
May 15, 2026	15.95	15.95	15.95	15.95	15.95	-2.03%	-
May 14, 2026	15.86	16.33	15.86	16.28	16.28	3.21%	650
May 13, 2026	15.77	15.77	15.77	15.77	15.77	-2.51%	-
May 12, 2026	15.70	16.18	15.70	16.18	16.18	1.76%	100
May 11, 2026	15.97	15.97	15.90	15.90	15.90	-3.18%	628
May 8, 2026	15.93	16.42	15.93	16.42	16.42	2.64%	125
May 7, 2026	16.09	16.09	16.00	16.00	16.00	-2.30%	937
May 6, 2026	16.23	16.38	16.23	16.38	16.38	1.78%	300
May 5, 2026	16.09	16.09	16.09	16.09	16.09	-1.29%	-
May 4, 2026	16.18	16.68	16.18	16.30	16.30	3.36%	395
Apr 30, 2026	15.77	15.77	15.77	15.77	15.77	-1.41%	-
Apr 29, 2026	15.98	16.00	15.98	16.00	16.00	-1.50%	50
Apr 28, 2026	15.74	16.24	15.74	16.24	16.24	2.41%	125
Apr 27, 2026	15.73	15.86	15.73	15.86	15.86	0.28%	250
Apr 24, 2026	15.81	15.81	15.81	15.81	15.81	-0.69%	-
Apr 23, 2026	16.03	16.16	15.92	15.92	15.92	-0.65%	84
Apr 22, 2026	16.03	16.03	16.03	16.03	16.03	-0.91%	-
Apr 21, 2026	16.07	16.18	16.07	16.18	16.18	1.86%	4
Apr 20, 2026	15.90	15.90	15.88	15.88	15.88	0.46%	321
Apr 17, 2026	15.81	15.81	15.81	15.81	15.81	-2.11%	-
Apr 16, 2026	15.93	16.46	15.93	16.15	16.15	0.35%	706
Apr 15, 2026	15.65	16.09	15.65	16.09	16.09	2.15%	60
Apr 14, 2026	15.23	15.75	15.23	15.75	15.75	0.32%	620
Apr 13, 2026	15.21	15.70	15.21	15.70	15.70	-1.03%	95
Apr 10, 2026	15.37	15.87	15.37	15.87	15.87	3.44%	100
Apr 9, 2026	15.34	15.34	15.34	15.34	15.34	-1.50%	-
Apr 8, 2026	15.57	15.57	15.57	15.57	15.57	-0.38%	-
Apr 7, 2026	15.55	15.63	15.55	15.63	15.63	3.55%	50
Apr 2, 2026	15.08	15.10	15.08	15.10	15.10	-4.97%	4,000
Apr 1, 2026	15.38	16.02	15.38	15.89	15.89	3.92%	570
Mar 31, 2026	15.29	15.29	15.29	15.29	15.29	-0.30%	-
Mar 30, 2026	14.89	15.33	14.89	15.33	15.33	-0.23%	-
Mar 27, 2026	15.37	15.37	15.37	15.37	15.37	-2.10%	-
Mar 26, 2026	15.54	15.70	15.54	15.70	15.70	2.39%	100
Mar 25, 2026	15.33	15.33	15.33	15.33	15.33	-4.25%	-
Mar 24, 2026	15.51	16.01	15.51	16.01	16.01	5.98%	45
Mar 23, 2026	15.11	15.11	15.11	15.11	15.11	-3.27%	-
Mar 20, 2026	15.45	15.98	15.45	15.62	15.62	-1.76%	331