Ares Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	17.67	18.08	17.42	18.04	18.04	1.34%	38,147
Apr 1, 2026	18.32	18.32	17.60	17.80	17.80	-0.72%	16,233
Mar 31, 2026	17.45	18.13	17.45	17.93	17.93	1.36%	19,367
Mar 30, 2026	17.51	17.83	17.40	17.69	17.69	1.19%	23,447
Mar 27, 2026	18.09	18.09	17.48	17.48	17.48	-2.66%	27,227
Mar 26, 2026	18.06	18.27	17.90	17.96	17.96	-0.61%	32,137
Mar 25, 2026	18.22	18.24	17.82	18.07	18.07	-0.01%	23,871
Mar 24, 2026	18.27	18.27	17.90	18.07	18.07	-1.74%	20,702
Mar 23, 2026	17.84	18.41	17.70	18.39	18.39	2.39%	26,467
Mar 20, 2026	18.05	18.32	17.94	17.96	17.96	-1.64%	30,490
Mar 19, 2026	18.38	18.41	18.00	18.26	18.26	-0.76%	213,641
Mar 18, 2026	18.50	18.60	18.32	18.40	18.40	-	21,549
Mar 17, 2026	17.79	18.45	17.79	18.40	18.40	2.27%	23,522
Mar 16, 2026	17.84	18.16	17.80	17.99	17.99	0.58%	19,431
Mar 13, 2026	17.68	17.95	17.59	17.89	17.89	-1.38%	64,379
Mar 12, 2026	18.44	18.56	18.14	18.14	17.66	-1.63%	40,211
Mar 11, 2026	18.59	18.68	18.31	18.44	17.96	-0.86%	26,424
Mar 10, 2026	18.82	18.92	18.46	18.60	18.11	0.70%	49,035
Mar 9, 2026	18.64	18.79	18.32	18.47	17.99	-1.73%	50,849
Mar 6, 2026	19.04	19.14	18.62	18.80	18.30	-1.39%	29,216
Mar 5, 2026	19.20	19.42	19.03	19.06	18.56	-0.94%	23,972
Mar 4, 2026	18.98	19.27	18.79	19.24	18.74	0.73%	13,990
Mar 3, 2026	18.90	19.13	18.60	19.10	18.60	0.69%	22,276
Mar 2, 2026	18.66	18.97	18.18	18.97	18.47	0.79%	115,436
Feb 27, 2026	19.37	19.37	18.73	18.82	18.33	-1.93%	32,399
Feb 26, 2026	19.54	19.64	19.08	19.19	18.69	-1.11%	11,682
Feb 25, 2026	19.27	19.46	19.12	19.41	18.90	1.57%	20,010
Feb 24, 2026	19.13	19.36	18.98	19.11	18.60	-0.28%	32,830
Feb 23, 2026	19.13	19.32	18.97	19.16	18.66	-0.16%	15,351
Feb 20, 2026	19.01	19.24	18.67	19.19	18.69	1.96%	39,918
Feb 19, 2026	19.54	19.54	18.77	18.82	18.33	-3.09%	38,560
Feb 18, 2026	19.39	19.47	19.20	19.42	18.91	0.52%	16,085
Feb 17, 2026	19.44	19.75	19.09	19.32	18.81	-0.83%	24,567
Feb 13, 2026	19.60	19.60	19.16	19.48	18.97	-0.36%	14,401
Feb 12, 2026	19.99	20.01	19.47	19.55	19.04	-1.56%	30,208
Feb 11, 2026	19.98	20.10	19.75	19.86	19.34	-0.30%	27,011
Feb 10, 2026	19.50	19.96	19.46	19.92	19.40	2.97%	21,388
Feb 9, 2026	19.46	19.46	19.02	19.35	18.84	0.13%	30,555
Feb 6, 2026	18.94	19.41	18.87	19.32	18.81	2.14%	39,078
Feb 5, 2026	19.60	19.74	18.78	18.92	18.42	-2.81%	49,567
Feb 4, 2026	19.25	19.75	19.18	19.46	18.95	1.74%	21,172
Feb 3, 2026	19.56	19.80	19.08	19.13	18.63	-2.39%	47,365
Feb 2, 2026	19.81	19.96	19.15	19.60	19.08	-2.05%	64,190
Jan 30, 2026	20.25	20.25	19.88	20.01	19.48	-0.61%	21,126
Jan 29, 2026	20.19	20.35	20.07	20.13	19.60	-0.94%	12,986
Jan 28, 2026	20.38	20.49	20.23	20.32	19.79	-	4,901
Jan 27, 2026	20.44	20.61	20.30	20.32	19.79	0.07%	20,368
Jan 26, 2026	20.78	20.80	20.25	20.31	19.77	-2.24%	25,540
Jan 23, 2026	21.01	21.01	20.72	20.77	20.23	-1.21%	3,799
Jan 22, 2026	21.04	21.13	20.96	21.03	20.47	0.60%	5,838