Ares Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	21.86	21.86	21.67	21.79	21.79	-0.18%	3,879,574
Nov 19, 2024	21.59	21.84	21.58	21.83	21.83	0.69%	4,243,627
Nov 18, 2024	21.49	21.70	21.43	21.68	21.68	0.79%	3,320,920
Nov 15, 2024	21.60	21.65	21.45	21.51	21.51	-0.32%	3,733,853
Nov 14, 2024	21.55	21.70	21.54	21.58	21.58	0.19%	3,692,740
Nov 13, 2024	21.49	21.71	21.47	21.54	21.54	0.05%	3,583,778
Nov 12, 2024	21.61	21.63	21.46	21.53	21.53	-0.28%	3,294,917
Nov 11, 2024	21.63	21.71	21.51	21.59	21.59	0.28%	4,098,209
Nov 8, 2024	21.42	21.54	21.36	21.53	21.53	0.94%	2,877,012
Nov 7, 2024	21.46	21.48	21.31	21.33	21.33	-0.33%	3,629,769
Nov 6, 2024	21.35	21.54	21.11	21.40	21.40	1.86%	6,740,032
Nov 5, 2024	20.90	21.06	20.89	21.01	21.01	0.62%	3,762,207
Nov 4, 2024	21.01	21.01	20.79	20.88	20.88	-0.57%	2,955,949
Nov 1, 2024	21.21	21.28	20.96	21.00	21.00	-0.66%	3,433,576
Oct 31, 2024	21.26	21.41	21.12	21.14	21.14	-0.94%	2,804,854
Oct 30, 2024	21.63	22.05	21.29	21.34	21.34	-1.07%	4,200,348
Oct 29, 2024	21.62	21.68	21.54	21.57	21.57	-0.46%	2,578,742
Oct 28, 2024	21.59	21.69	21.58	21.67	21.67	0.42%	1,886,723
Oct 25, 2024	21.70	21.73	21.54	21.58	21.58	-0.42%	2,058,033
Oct 24, 2024	21.48	21.69	21.46	21.67	21.67	0.79%	1,951,426
Oct 23, 2024	21.50	21.62	21.41	21.50	21.50	-0.42%	2,025,363
Oct 22, 2024	21.70	21.71	21.57	21.59	21.59	-0.60%	2,429,755
Oct 21, 2024	21.63	21.78	21.63	21.72	21.72	0.32%	2,313,174
Oct 18, 2024	21.60	21.74	21.56	21.65	21.65	0.32%	2,205,624
Oct 17, 2024	21.58	21.64	21.52	21.58	21.58	0.05%	2,091,227
Oct 16, 2024	21.50	21.60	21.44	21.57	21.57	0.75%	2,450,374
Oct 15, 2024	21.38	21.50	21.37	21.41	21.41	0.14%	2,893,707
Oct 14, 2024	21.32	21.39	21.28	21.38	21.38	0.28%	1,931,891
Oct 11, 2024	21.15	21.34	21.15	21.32	21.32	0.90%	2,873,622
Oct 10, 2024	21.03	21.15	21.01	21.13	21.13	0.57%	3,788,375
Oct 9, 2024	21.00	21.06	20.97	21.01	21.01	-	1,470,174
Oct 8, 2024	21.00	21.04	20.92	21.01	21.01	-0.05%	1,881,982
Oct 7, 2024	21.06	21.08	20.98	21.02	21.02	-0.14%	2,004,445
Oct 4, 2024	21.02	21.06	20.91	21.05	21.05	0.81%	2,370,027
Oct 3, 2024	20.88	21.06	20.85	20.88	20.88	0.19%	3,257,483
Oct 2, 2024	20.75	20.89	20.74	20.84	20.84	0.48%	2,871,414
Oct 1, 2024	20.91	20.92	20.70	20.74	20.74	-0.96%	3,391,962
Sep 30, 2024	20.93	20.99	20.88	20.94	20.94	0.14%	4,977,349
Sep 27, 2024	20.70	20.94	20.66	20.91	20.91	1.11%	4,454,689
Sep 26, 2024	20.55	20.70	20.54	20.68	20.68	0.93%	2,345,233
Sep 25, 2024	20.67	20.71	20.45	20.49	20.49	-1.06%	3,739,671
Sep 24, 2024	20.70	20.84	20.69	20.71	20.71	0.10%	3,098,162
Sep 23, 2024	20.63	20.77	20.57	20.69	20.69	0.39%	3,236,036
Sep 20, 2024	20.71	20.74	20.54	20.61	20.61	-0.67%	3,013,348
Sep 19, 2024	20.50	20.82	20.47	20.75	20.75	2.02%	8,730,520
Sep 18, 2024	20.17	20.39	20.17	20.34	20.34	0.84%	2,678,881
Sep 17, 2024	20.30	20.34	20.11	20.17	20.17	-0.79%	4,675,000
Sep 16, 2024	20.37	20.41	20.17	20.33	20.33	-0.20%	3,746,646
Sep 13, 2024	20.35	20.40	20.26	20.37	20.37	-1.50%	3,779,302
Sep 12, 2024	20.55	20.71	20.52	20.68	20.20	0.73%	4,622,234
Sep 11, 2024	20.54	20.54	20.23	20.53	20.06	-0.05%	3,936,691
Sep 10, 2024	20.60	20.63	20.43	20.54	20.07	-0.15%	3,656,033
Sep 9, 2024	20.60	20.76	20.57	20.57	20.10	0.24%	3,765,259
Sep 6, 2024	20.90	20.91	20.43	20.52	20.05	-1.63%	6,091,562
Sep 5, 2024	21.01	21.03	20.76	20.86	20.38	-0.33%	2,976,603
Sep 4, 2024	21.01	21.13	20.90	20.93	20.45	-0.33%	3,310,426
Sep 3, 2024	21.10	21.10	20.93	21.00	20.52	-0.38%	3,165,685
Aug 30, 2024	21.04	21.18	20.97	21.08	20.60	0.33%	3,573,597
Aug 29, 2024	20.97	21.11	20.95	21.01	20.53	0.19%	2,253,857
Aug 28, 2024	21.10	21.10	20.90	20.97	20.49	-0.52%	2,361,472
Aug 27, 2024	20.93	21.14	20.91	21.08	20.60	0.52%	2,135,047
Aug 26, 2024	20.96	21.12	20.88	20.97	20.49	0.24%	3,765,991
Aug 23, 2024	20.98	21.03	20.83	20.92	20.44	0.05%	3,479,508
Aug 22, 2024	21.00	21.00	20.90	20.91	20.43	-0.19%	2,242,600
Aug 21, 2024	20.78	20.99	20.76	20.95	20.47	0.82%	3,228,394
Aug 20, 2024	20.85	20.85	20.74	20.78	20.30	-0.29%	1,958,224
Aug 19, 2024	20.82	20.87	20.75	20.84	20.36	0.48%	2,379,249
Aug 16, 2024	20.70	20.83	20.65	20.74	20.26	0.05%	2,304,769
Aug 15, 2024	20.60	20.80	20.60	20.73	20.25	0.78%	2,244,686
Aug 14, 2024	20.56	20.62	20.52	20.57	20.10	0.10%	2,061,216
Aug 13, 2024	20.60	20.64	20.51	20.55	20.08	-0.15%	2,218,086
Aug 12, 2024	20.53	20.66	20.49	20.58	20.11	0.39%	2,401,054
Aug 9, 2024	20.44	20.54	20.35	20.50	20.03	0.34%	2,123,555
Aug 8, 2024	20.35	20.45	20.29	20.43	19.96	0.64%	2,462,969
Aug 7, 2024	20.53	20.66	20.26	20.30	19.83	-0.25%	5,567,086
Aug 6, 2024	20.00	20.47	19.95	20.35	19.88	2.78%	5,474,940
Aug 5, 2024	19.53	19.93	19.32	19.80	19.34	-2.41%	8,775,825
Aug 2, 2024	20.75	20.80	20.14	20.29	19.82	-2.59%	6,910,758
Aug 1, 2024	21.00	21.02	20.80	20.83	20.35	-0.53%	3,052,644
Jul 31, 2024	21.28	21.32	20.82	20.94	20.46	-1.60%	4,461,568
Jul 30, 2024	21.00	21.28	20.91	21.28	20.79	1.87%	4,315,361
Jul 29, 2024	20.98	21.02	20.86	20.89	20.41	-0.29%	2,746,288
Jul 26, 2024	20.80	20.95	20.79	20.95	20.47	0.87%	2,151,992
Jul 25, 2024	20.76	20.93	20.76	20.77	20.29	0.05%	1,815,016
Jul 24, 2024	20.84	20.90	20.72	20.76	20.28	-0.53%	2,085,468
Jul 23, 2024	21.00	21.02	20.83	20.87	20.39	-0.52%	1,782,106
Jul 22, 2024	20.71	20.98	20.71	20.98	20.50	1.30%	2,531,986
Jul 19, 2024	20.84	20.89	20.68	20.71	20.23	-0.67%	2,127,786
Jul 18, 2024	21.08	21.12	20.80	20.85	20.37	-1.04%	2,680,146
Jul 17, 2024	21.04	21.12	21.00	21.07	20.59	0.24%	2,595,828
Jul 16, 2024	21.07	21.17	21.00	21.02	20.54	-0.05%	2,602,333
Jul 15, 2024	21.24	21.24	21.01	21.03	20.55	-0.76%	3,044,200
Jul 12, 2024	21.24	21.34	21.17	21.19	20.70	-0.14%	3,456,650
Jul 11, 2024	21.18	21.23	21.09	21.22	20.73	0.33%	3,343,464
Jul 10, 2024	21.10	21.16	21.06	21.15	20.66	0.43%	1,876,186
Jul 9, 2024	21.15	21.18	21.04	21.06	20.58	-0.43%	2,267,353
Jul 8, 2024	21.12	21.18	21.08	21.15	20.66	0.24%	2,208,693
Jul 5, 2024	20.96	21.12	20.94	21.10	20.61	0.67%	2,683,447
Jul 3, 2024	20.88	21.00	20.86	20.96	20.48	0.38%	1,336,444
Jul 2, 2024	20.67	20.89	20.67	20.88	20.40	0.82%	2,119,960