-
5 DAY PERFORMANCE
+1.49% -
1 MONTH PERFORMANCE
+2.58% -
3 MONTH PERFORMANCE
-0.24% -
6 MONTH PERFORMANCE
+2.33% -
YEAR-TO-DATE PERFORMANCE
+5.09% -
1 YEAR PERFORMANCE
+11.02%
Ares Capital Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/22/2024 | $21.00 | $20.91 (-0.43%) | $21.00 | $20.90 | 2.24 M | $12.88 B |
| 08/21/2024 | $20.78 | $20.95 (0.82%) | $20.99 | $20.76 | 3.23 M | $12.91 B |
| 08/20/2024 | $20.85 | $20.78 (-0.34%) | $20.85 | $20.74 | 1.96 M | $12.80 B |
| 08/19/2024 | $20.82 | $20.84 (0.1%) | $20.87 | $20.75 | 2.38 M | $12.84 B |
| 08/16/2024 | $20.70 | $20.74 (0.19%) | $20.83 | $20.65 | 2.30 M | $12.78 B |
| 08/15/2024 | $20.60 | $20.73 (0.63%) | $20.80 | $20.60 | 2.24 M | $12.77 B |
| 08/14/2024 | $20.56 | $20.57 (0.05%) | $20.62 | $20.52 | 2.06 M | $12.67 B |
| 08/13/2024 | $20.60 | $20.55 (-0.24%) | $20.64 | $20.51 | 2.22 M | $12.66 B |
| 08/12/2024 | $20.53 | $20.58 (0.24%) | $20.66 | $20.49 | 2.40 M | $12.68 B |
| 08/09/2024 | $20.44 | $20.50 (0.29%) | $20.54 | $20.35 | 2.12 M | $12.63 B |
| 08/08/2024 | $20.35 | $20.43 (0.39%) | $20.45 | $20.29 | 2.46 M | $12.58 B |
| 08/07/2024 | $20.53 | $20.30 (-1.12%) | $20.66 | $20.26 | 5.57 M | $12.50 B |
| 08/06/2024 | $20.00 | $20.35 (1.75%) | $20.47 | $19.95 | 5.47 M | $12.54 B |
| 08/05/2024 | $19.53 | $19.80 (1.38%) | $19.93 | $19.32 | 8.78 M | $12.20 B |
| 08/02/2024 | $20.75 | $20.29 (-2.22%) | $20.80 | $20.14 | 6.91 M | $12.50 B |
| 08/01/2024 | $21.00 | $20.83 (-0.81%) | $21.02 | $20.80 | 3.05 M | $12.83 B |
| 07/31/2024 | $21.28 | $20.94 (-1.6%) | $21.32 | $20.82 | 4.46 M | $12.90 B |
| 07/30/2024 | $21.00 | $21.28 (1.33%) | $21.28 | $20.91 | 4.32 M | $13.11 B |
| 07/29/2024 | $20.98 | $20.89 (-0.43%) | $21.02 | $20.86 | 2.75 M | $12.87 B |
| 07/26/2024 | $20.80 | $20.95 (0.72%) | $20.95 | $20.79 | 2.15 M | $12.91 B |
| 07/25/2024 | $20.76 | $20.77 (0.05%) | $20.93 | $20.76 | 1.82 M | $12.28 B |
| 07/24/2024 | $20.84 | $20.76 (-0.38%) | $20.90 | $20.72 | 2.09 M | $12.27 B |
| 07/23/2024 | $21.00 | $20.87 (-0.62%) | $21.02 | $20.83 | 1.78 M | $12.33 B |
| 07/22/2024 | $20.71 | $20.98 (1.3%) | $20.98 | $20.71 | 2.53 M | $12.40 B |
| 07/19/2024 | $20.84 | $20.71 (-0.62%) | $20.89 | $20.68 | 2.13 M | $12.24 B |
| 07/18/2024 | $21.08 | $20.85 (-1.09%) | $21.12 | $20.80 | 2.68 M | $12.32 B |
| 07/17/2024 | $21.04 | $21.07 (0.14%) | $21.12 | $21.00 | 2.60 M | $12.45 B |
| 07/16/2024 | $21.07 | $21.02 (-0.24%) | $21.17 | $21.00 | 2.60 M | $12.42 B |
| 07/15/2024 | $21.24 | $21.03 (-0.99%) | $21.24 | $21.01 | 3.04 M | $12.43 B |
| 07/12/2024 | $21.24 | $21.19 (-0.24%) | $21.34 | $21.17 | 3.46 M | $12.52 B |
| 07/11/2024 | $21.18 | $21.22 (0.19%) | $21.23 | $21.09 | 3.34 M | $12.54 B |
| 07/10/2024 | $21.10 | $21.15 (0.24%) | $21.16 | $21.06 | 1.88 M | $12.50 B |
| 07/09/2024 | $21.15 | $21.06 (-0.43%) | $21.18 | $21.04 | 2.27 M | $12.45 B |
| 07/08/2024 | $21.12 | $21.15 (0.14%) | $21.18 | $21.08 | 2.21 M | $12.50 B |