Ares Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	19.14	19.16	18.96	19.16	19.16	0.52%	16,360
Jun 1, 2026	18.98	19.19	18.90	19.06	19.06	-0.10%	17,861
May 29, 2026	18.80	19.17	18.75	19.08	19.08	1.11%	15,085
May 28, 2026	18.93	19.00	18.71	18.87	18.87	0.16%	15,000
May 27, 2026	18.87	19.00	18.81	18.84	18.84	0.21%	17,098
May 26, 2026	18.63	18.92	18.62	18.80	18.80	1.20%	26,703
May 22, 2026	18.88	18.90	18.55	18.58	18.58	-1.17%	12,838
May 21, 2026	18.66	18.84	18.63	18.80	18.80	0.41%	19,653
May 20, 2026	18.50	18.76	18.44	18.72	18.72	-0.27%	21,684
May 19, 2026	18.73	18.84	18.56	18.77	18.77	0.11%	11,691
May 18, 2026	18.91	18.98	18.73	18.75	18.75	-1.16%	10,866
May 15, 2026	18.90	18.99	18.70	18.97	18.97	-0.32%	13,343
May 14, 2026	18.76	19.03	18.71	19.03	19.03	0.53%	15,658
May 13, 2026	18.79	18.98	18.61	18.93	18.93	1.28%	8,863
May 12, 2026	18.70	18.83	18.59	18.69	18.69	-0.27%	11,714
May 11, 2026	19.07	19.07	18.74	18.74	18.74	-1.37%	21,061
May 8, 2026	19.05	19.05	18.78	19.00	19.00	0.26%	15,922
May 7, 2026	19.23	19.29	18.78	18.95	18.95	-1.22%	16,617
May 6, 2026	19.36	19.47	19.01	19.19	19.19	-0.49%	14,965
May 5, 2026	19.16	19.40	18.98	19.28	19.28	0.57%	16,311
May 4, 2026	19.25	19.43	19.16	19.17	19.17	-0.78%	12,293
May 1, 2026	19.24	19.45	19.08	19.32	19.32	1.52%	11,881
Apr 30, 2026	18.84	19.05	18.62	19.03	19.03	2.50%	13,928
Apr 29, 2026	19.15	19.15	18.56	18.57	18.57	-1.62%	15,819
Apr 28, 2026	18.85	18.89	18.42	18.87	18.87	1.62%	9,993
Apr 27, 2026	18.80	18.85	18.55	18.57	18.57	-0.80%	15,018
Apr 24, 2026	18.60	18.87	18.60	18.72	18.72	0.27%	36,735
Apr 23, 2026	19.13	19.15	18.62	18.67	18.67	-2.12%	12,274
Apr 22, 2026	19.22	19.23	18.97	19.08	19.08	0.61%	114,302
Apr 21, 2026	19.19	19.31	18.87	18.96	18.96	-0.73%	51,081
Apr 20, 2026	18.99	19.19	18.95	19.10	19.10	0.10%	24,245
Apr 17, 2026	18.80	19.24	18.80	19.08	19.08	1.07%	22,977
Apr 16, 2026	19.10	19.10	18.83	18.88	18.88	-0.27%	17,807
Apr 15, 2026	18.70	18.94	18.48	18.93	18.93	2.27%	17,325
Apr 14, 2026	18.23	18.63	18.21	18.51	18.51	2.15%	23,757
Apr 13, 2026	18.03	18.13	17.91	18.12	18.12	0.22%	17,325
Apr 10, 2026	18.20	18.20	17.88	18.08	18.08	0.40%	37,276
Apr 9, 2026	18.20	18.25	17.89	18.01	18.01	-0.72%	11,750
Apr 8, 2026	18.29	18.50	18.06	18.14	18.14	0.39%	28,643
Apr 7, 2026	18.23	18.41	18.01	18.07	18.07	0.17%	20,406
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