-
5 DAY PERFORMANCE
+1.52% -
1 MONTH PERFORMANCE
+2.37% -
3 MONTH PERFORMANCE
+5.21% -
6 MONTH PERFORMANCE
+3.82% -
YEAR-TO-DATE PERFORMANCE
+9.89% -
1 YEAR PERFORMANCE
+10.94%
Ares Capital Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $21.80 | $22.02 (1.01%) | $22.03 | $21.79 | 4.21 M | $13.98 B |
| 11/21/2024 | $21.81 | $21.78 (-0.14%) | $21.87 | $21.72 | 4.39 M | $13.83 B |
| 11/20/2024 | $21.86 | $21.79 (-0.32%) | $21.86 | $21.67 | 3.88 M | $13.84 B |
| 11/19/2024 | $21.59 | $21.83 (1.11%) | $21.84 | $21.58 | 4.24 M | $13.86 B |
| 11/18/2024 | $21.49 | $21.68 (0.88%) | $21.70 | $21.43 | 3.32 M | $13.77 B |
| 11/15/2024 | $21.60 | $21.51 (-0.42%) | $21.65 | $21.45 | 3.73 M | $13.66 B |
| 11/14/2024 | $21.55 | $21.58 (0.14%) | $21.70 | $21.54 | 3.69 M | $13.70 B |
| 11/13/2024 | $21.49 | $21.54 (0.23%) | $21.71 | $21.47 | 3.58 M | $13.68 B |
| 11/12/2024 | $21.61 | $21.53 (-0.37%) | $21.63 | $21.46 | 3.29 M | $13.67 B |
| 11/11/2024 | $21.63 | $21.59 (-0.18%) | $21.71 | $21.51 | 4.10 M | $13.71 B |
| 11/08/2024 | $21.42 | $21.53 (0.51%) | $21.54 | $21.36 | 2.88 M | $13.67 B |
| 11/07/2024 | $21.46 | $21.33 (-0.61%) | $21.48 | $21.31 | 3.63 M | $13.54 B |
| 11/06/2024 | $21.35 | $21.40 (0.23%) | $21.54 | $21.11 | 6.74 M | $13.59 B |
| 11/05/2024 | $20.90 | $21.01 (0.53%) | $21.06 | $20.89 | 3.76 M | $13.34 B |
| 11/04/2024 | $21.01 | $20.88 (-0.62%) | $21.01 | $20.79 | 2.96 M | $13.26 B |
| 11/01/2024 | $21.21 | $21.00 (-0.99%) | $21.28 | $20.96 | 3.43 M | $13.34 B |
| 10/31/2024 | $21.26 | $21.14 (-0.56%) | $21.41 | $21.12 | 2.80 M | $13.42 B |
| 10/30/2024 | $21.63 | $21.34 (-1.34%) | $22.05 | $21.29 | 4.20 M | $13.55 B |
| 10/29/2024 | $21.62 | $21.57 (-0.23%) | $21.68 | $21.54 | 2.58 M | $13.70 B |
| 10/28/2024 | $21.59 | $21.67 (0.37%) | $21.69 | $21.58 | 1.89 M | $13.76 B |
| 10/25/2024 | $21.70 | $21.58 (-0.55%) | $21.73 | $21.54 | 2.06 M | $13.29 B |
| 10/24/2024 | $21.48 | $21.67 (0.88%) | $21.69 | $21.46 | 1.95 M | $13.35 B |
| 10/23/2024 | $21.50 | $21.50 (0%) | $21.62 | $21.41 | 2.03 M | $13.24 B |
| 10/22/2024 | $21.70 | $21.59 (-0.51%) | $21.71 | $21.57 | 2.43 M | $13.30 B |
| 10/21/2024 | $21.63 | $21.72 (0.42%) | $21.78 | $21.63 | 2.31 M | $13.38 B |
| 10/18/2024 | $21.60 | $21.65 (0.23%) | $21.74 | $21.56 | 2.21 M | $13.34 B |
| 10/17/2024 | $21.58 | $21.58 (0%) | $21.64 | $21.52 | 2.09 M | $13.29 B |
| 10/16/2024 | $21.50 | $21.57 (0.33%) | $21.60 | $21.44 | 2.45 M | $13.29 B |
| 10/15/2024 | $21.38 | $21.41 (0.14%) | $21.50 | $21.37 | 2.89 M | $13.19 B |
| 10/14/2024 | $21.32 | $21.38 (0.28%) | $21.39 | $21.28 | 1.93 M | $13.17 B |
| 10/11/2024 | $21.15 | $21.32 (0.8%) | $21.34 | $21.15 | 2.87 M | $13.13 B |
| 10/10/2024 | $21.03 | $21.13 (0.48%) | $21.15 | $21.01 | 3.79 M | $13.02 B |
| 10/09/2024 | $21.00 | $21.01 (0.05%) | $21.06 | $20.97 | 1.47 M | $12.94 B |
| 10/08/2024 | $21.00 | $21.01 (0.05%) | $21.04 | $20.92 | 1.88 M | $12.94 B |
| 10/07/2024 | $21.06 | $21.02 (-0.19%) | $21.08 | $20.98 | 2.00 M | $12.95 B |
| 10/04/2024 | $21.02 | $21.05 (0.14%) | $21.06 | $20.91 | 2.37 M | $12.97 B |
| 10/03/2024 | $20.88 | $20.88 (0%) | $21.06 | $20.85 | 3.26 M | $12.86 B |
| 10/02/2024 | $20.75 | $20.84 (0.43%) | $20.89 | $20.74 | 2.87 M | $12.84 B |
| 10/01/2024 | $20.91 | $20.74 (-0.81%) | $20.92 | $20.70 | 3.39 M | $12.78 B |
| 09/30/2024 | $20.93 | $20.94 (0.05%) | $20.99 | $20.88 | 4.98 M | $12.90 B |
| 09/27/2024 | $20.70 | $20.91 (1.01%) | $20.94 | $20.66 | 4.45 M | $12.88 B |
| 09/26/2024 | $20.55 | $20.68 (0.63%) | $20.70 | $20.54 | 2.35 M | $12.74 B |
| 09/25/2024 | $20.67 | $20.49 (-0.87%) | $20.71 | $20.45 | 3.74 M | $12.62 B |
| 09/24/2024 | $20.70 | $20.71 (0.05%) | $20.84 | $20.69 | 3.10 M | $12.76 B |
| 09/23/2024 | $20.63 | $20.69 (0.29%) | $20.77 | $20.57 | 3.24 M | $12.75 B |
| 09/20/2024 | $20.71 | $20.61 (-0.48%) | $20.74 | $20.54 | 3.01 M | $12.70 B |
| 09/19/2024 | $20.50 | $20.75 (1.22%) | $20.82 | $20.47 | 8.73 M | $12.78 B |
| 09/18/2024 | $20.17 | $20.34 (0.84%) | $20.39 | $20.17 | 2.68 M | $12.53 B |
| 09/17/2024 | $20.30 | $20.17 (-0.64%) | $20.34 | $20.11 | 4.68 M | $12.42 B |
| 09/16/2024 | $20.37 | $20.33 (-0.2%) | $20.41 | $20.17 | 3.75 M | $12.52 B |
| 09/13/2024 | $20.35 | $20.37 (0.1%) | $20.40 | $20.26 | 3.78 M | $12.55 B |
| 09/12/2024 | $20.55 | $20.68 (0.63%) | $20.71 | $20.52 | 4.62 M | $12.74 B |
| 09/11/2024 | $20.54 | $20.53 (-0.05%) | $20.54 | $20.23 | 3.94 M | $12.65 B |
| 09/10/2024 | $20.60 | $20.54 (-0.29%) | $20.63 | $20.43 | 3.66 M | $12.65 B |
| 09/09/2024 | $20.60 | $20.57 (-0.15%) | $20.76 | $20.57 | 3.77 M | $12.67 B |
| 09/06/2024 | $20.90 | $20.52 (-1.82%) | $20.91 | $20.43 | 6.09 M | $12.64 B |
| 09/05/2024 | $21.01 | $20.86 (-0.71%) | $21.03 | $20.76 | 2.98 M | $12.85 B |
| 09/04/2024 | $21.01 | $20.93 (-0.38%) | $21.13 | $20.90 | 3.32 M | $12.89 B |
| 09/03/2024 | $21.10 | $21.00 (-0.47%) | $21.10 | $20.93 | 3.17 M | $12.94 B |
| 08/30/2024 | $21.04 | $21.08 (0.19%) | $21.18 | $20.97 | 3.57 M | $12.99 B |
| 08/29/2024 | $20.97 | $21.01 (0.19%) | $21.11 | $20.95 | 2.25 M | $12.94 B |
| 08/28/2024 | $21.10 | $20.97 (-0.62%) | $21.10 | $20.90 | 2.36 M | $12.92 B |
| 08/27/2024 | $20.93 | $21.08 (0.72%) | $21.14 | $20.91 | 2.14 M | $12.99 B |
| 08/26/2024 | $20.96 | $20.97 (0.05%) | $21.12 | $20.88 | 3.77 M | $12.92 B |
| 08/23/2024 | $20.98 | $20.92 (-0.29%) | $21.03 | $20.83 | 3.48 M | $12.89 B |