Ares Capital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	18.72	18.81	18.72	18.82	-	0.27%	138,265
May 12, 2026	18.68	18.82	18.58	18.77	18.77	0.48%	4,444,713
May 11, 2026	18.91	18.97	18.66	18.68	18.68	-1.74%	6,186,751
May 8, 2026	18.96	19.05	18.78	19.01	19.01	0.26%	4,762,297
May 7, 2026	19.04	19.10	18.77	18.96	18.96	-1.04%	5,645,533
May 6, 2026	19.40	19.46	19.12	19.16	19.16	-0.98%	6,222,505
May 5, 2026	19.18	19.42	18.98	19.35	19.35	0.89%	4,312,236
May 4, 2026	19.22	19.43	19.16	19.18	19.18	-0.36%	4,134,037
May 1, 2026	19.25	19.43	19.19	19.25	19.25	0.47%	5,761,915
Apr 30, 2026	18.74	19.22	18.61	19.16	19.16	2.62%	6,552,782
Apr 29, 2026	18.86	18.92	18.53	18.67	18.67	-1.32%	9,467,661
Apr 28, 2026	18.55	19.09	18.45	18.92	18.92	1.67%	6,408,136
Apr 27, 2026	18.78	18.85	18.52	18.61	18.61	-0.32%	7,124,034
Apr 24, 2026	18.68	18.89	18.61	18.67	18.67	0.27%	5,859,895
Apr 23, 2026	19.12	19.12	18.60	18.62	18.62	-2.51%	6,400,175
Apr 22, 2026	19.06	19.24	18.99	19.10	19.10	0.74%	5,454,825
Apr 21, 2026	19.16	19.31	18.86	18.96	18.96	-0.84%	6,497,062
Apr 20, 2026	19.04	19.20	19.01	19.12	19.12	0.16%	4,360,840
Apr 17, 2026	18.89	19.24	18.89	19.09	19.09	1.65%	5,829,553
Apr 16, 2026	19.00	19.04	18.77	18.78	18.78	-1.00%	5,727,674
Apr 15, 2026	18.69	19.03	18.69	18.97	18.97	1.83%	7,619,742
Apr 14, 2026	18.22	18.65	18.22	18.63	18.63	2.42%	7,570,547
Apr 13, 2026	18.04	18.20	17.90	18.19	18.19	0.55%	5,680,304
Apr 10, 2026	18.04	18.14	17.88	18.09	18.09	0.44%	4,841,481
Apr 9, 2026	18.07	18.14	17.88	18.01	18.01	-0.88%	7,266,493
Apr 8, 2026	18.37	18.50	18.04	18.17	18.17	0.66%	8,240,829
Apr 7, 2026	18.23	18.31	17.98	18.05	18.05	-1.37%	7,138,342
Apr 6, 2026	18.03	18.35	17.95	18.30	18.30	1.16%	5,731,562
Apr 2, 2026	17.56	18.11	17.50	18.09	18.09	2.03%	6,670,451
Apr 1, 2026	18.13	18.15	17.60	17.73	17.73	-1.61%	8,605,426
Mar 31, 2026	18.03	18.15	17.70	18.02	18.02	1.58%	9,936,603
Mar 30, 2026	17.52	17.83	17.44	17.74	17.74	1.66%	8,725,570
Mar 27, 2026	17.83	17.89	17.40	17.45	17.45	-2.62%	8,322,717
Mar 26, 2026	17.93	18.28	17.87	17.92	17.92	-0.78%	5,513,733
Mar 25, 2026	18.08	18.25	17.82	18.06	18.06	0.56%	7,384,690
Mar 24, 2026	18.09	18.21	17.89	17.96	17.96	-1.75%	7,886,411
Mar 23, 2026	18.09	18.42	17.98	18.28	18.28	1.78%	6,539,342
Mar 20, 2026	18.19	18.30	17.91	17.96	17.96	-1.26%	8,280,702
Mar 19, 2026	18.12	18.37	18.00	18.19	18.19	-0.49%	6,979,139
Mar 18, 2026	18.35	18.61	18.26	18.28	18.28	-0.87%	5,907,660
Mar 17, 2026	17.96	18.47	17.96	18.44	18.44	2.79%	6,860,855
Mar 16, 2026	17.85	18.16	17.79	17.94	17.94	0.45%	6,936,632
Mar 13, 2026	17.68	17.95	17.59	17.86	17.86	-1.16%	9,239,926
Mar 12, 2026	18.33	18.55	18.06	18.07	17.59	-2.27%	14,262,698
Mar 11, 2026	18.49	18.70	18.30	18.49	18.00	-	8,534,023
Mar 10, 2026	18.70	18.77	18.46	18.49	18.00	-1.07%	9,833,168
Mar 9, 2026	18.55	18.72	18.31	18.69	18.19	-0.27%	11,025,722
Mar 6, 2026	18.91	18.95	18.61	18.74	18.24	-1.37%	10,568,633
Mar 5, 2026	19.13	19.43	18.98	19.00	18.50	-0.68%	7,877,015
Mar 4, 2026	19.09	19.29	18.84	19.13	18.62	0.95%	7,500,048