Ares Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	19.90	19.90	19.68	19.75	-	0.66%	6,600
Sep 10, 2026	19.81	19.91	19.51	19.62	19.62	-0.70%	7,807
Sep 9, 2026	19.90	20.00	19.55	19.76	19.76	0.30%	14,731
Sep 8, 2026	20.08	20.13	19.69	19.70	19.70	-1.84%	41,164
Sep 4, 2026	20.13	20.13	19.94	20.07	20.07	0.34%	9,658
Sep 3, 2026	20.04	20.20	19.90	20.00	20.00	-0.20%	8,420
Sep 2, 2026	19.95	20.05	19.85	20.04	20.04	0.55%	6,181
Sep 1, 2026	20.20	20.20	19.81	19.93	19.93	-1.05%	6,337
Aug 31, 2026	19.97	20.23	19.84	20.14	20.14	0.95%	17,035
Aug 28, 2026	20.10	20.10	19.81	19.95	19.95	0.35%	8,043
Aug 27, 2026	19.88	20.01	19.85	19.88	19.88	-0.15%	7,919
Aug 26, 2026	20.05	20.05	19.80	19.91	19.91	-0.20%	4,470
Aug 25, 2026	20.04	20.13	19.86	19.95	19.95	-0.30%	7,687
Aug 24, 2026	20.00	20.07	19.84	20.01	20.01	0.45%	12,564
Aug 21, 2026	19.82	20.04	19.75	19.92	19.92	0.50%	6,302
Aug 20, 2026	19.91	19.95	19.73	19.82	19.82	-0.20%	10,895
Aug 19, 2026	19.71	19.95	19.60	19.86	19.86	0.66%	60,022
Aug 18, 2026	19.65	19.75	19.60	19.73	19.73	0.61%	9,671
Aug 17, 2026	19.95	20.12	19.61	19.61	19.61	-1.61%	22,500
Aug 14, 2026	20.26	20.26	19.91	19.93	19.93	-1.09%	18,406
Aug 13, 2026	20.00	20.15	19.87	20.15	20.15	1.46%	7,958
Aug 12, 2026	20.05	20.05	19.75	19.86	19.86	-0.95%	7,650
Aug 11, 2026	19.98	20.13	19.85	20.05	20.05	0.91%	17,103
Aug 10, 2026	20.05	20.05	19.75	19.87	19.87	-0.66%	17,732
Aug 7, 2026	19.72	20.02	19.49	20.00	20.00	1.69%	24,220
Aug 6, 2026	19.40	19.68	19.18	19.67	19.67	2.13%	20,320
Aug 5, 2026	19.75	19.75	19.23	19.26	19.26	-1.43%	9,853
Aug 4, 2026	19.30	19.54	19.08	19.54	19.54	1.99%	16,057
Aug 3, 2026	18.65	19.18	18.65	19.16	19.16	1.91%	18,373
Jul 31, 2026	18.88	18.90	18.72	18.80	18.80	0.15%	13,414
Jul 30, 2026	19.00	19.00	18.45	18.77	18.77	-0.52%	15,988
Jul 29, 2026	19.34	19.34	18.83	18.87	18.87	-0.74%	15,802
Jul 28, 2026	18.72	19.12	18.62	19.01	19.01	0.53%	9,902
Jul 27, 2026	18.92	19.05	18.62	18.91	18.91	0.83%	12,434
Jul 24, 2026	18.74	18.89	18.62	18.76	18.76	1.05%	7,441
Jul 23, 2026	19.18	19.18	18.53	18.56	18.56	-1.54%	23,674
Jul 22, 2026	18.90	19.08	18.84	18.85	18.85	-0.89%	6,404
Jul 21, 2026	19.10	19.17	18.90	19.02	19.02	0.26%	7,158
Jul 20, 2026	19.14	19.19	18.85	18.97	18.97	-0.68%	10,929
Jul 17, 2026	19.19	19.33	19.00	19.10	19.10	-0.16%	13,821
Jul 16, 2026	19.11	19.13	18.80	19.13	19.13	0.63%	152,685
Jul 15, 2026	18.90	19.13	18.72	19.01	19.01	1.17%	79,790
Jul 14, 2026	18.72	18.87	18.58	18.79	18.79	0.27%	8,234
Jul 13, 2026	18.87	18.99	18.66	18.74	18.74	-0.48%	18,015
Jul 10, 2026	18.55	18.84	18.37	18.83	18.83	2.00%	8,077
Jul 9, 2026	18.46	18.68	18.29	18.46	18.46	0.54%	24,887
Jul 8, 2026	18.52	18.55	18.25	18.36	18.36	-1.08%	8,141
Jul 7, 2026	18.82	18.82	18.50	18.56	18.56	-0.32%	9,479
Jul 6, 2026	18.65	18.88	18.62	18.62	18.62	-0.21%	16,906
Jul 2, 2026	18.76	18.83	18.49	18.66	18.66	-0.10%	16,439