5 DAY PERFORMANCE
+3.34%
1 MONTH PERFORMANCE
+9.70%
3 MONTH PERFORMANCE
+7.07%
6 MONTH PERFORMANCE
+11.93%
YEAR-TO-DATE PERFORMANCE
+5.89%
1 YEAR PERFORMANCE
+13.85%
Ares Capital Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $23.04 | $23.18 (0.61%) | $23.22 | $22.96 | 3.89 M | $14.72 B |
| 01/16/2025 | $22.67 | $23.00 (1.46%) | $23.02 | $22.63 | 3.85 M | $14.61 B |
| 01/15/2025 | $22.58 | $22.66 (0.35%) | $22.68 | $22.38 | 4.08 M | $14.39 B |
| 01/14/2025 | $22.17 | $22.43 (1.17%) | $22.43 | $22.15 | 2.94 M | $14.24 B |
| 01/13/2025 | $21.90 | $22.10 (0.91%) | $22.11 | $21.86 | 2.86 M | $14.03 B |
| 01/10/2025 | $22.10 | $21.98 (-0.54%) | $22.11 | $21.92 | 3.90 M | $13.96 B |
| 01/08/2025 | $22.05 | $22.09 (0.18%) | $22.12 | $21.90 | 6.35 M | $14.03 B |
| 01/07/2025 | $22.12 | $22.07 (-0.23%) | $22.17 | $21.98 | 3.22 M | $14.01 B |
| 01/06/2025 | $22.20 | $22.12 (-0.36%) | $22.26 | $22.08 | 3.77 M | $14.05 B |
| 01/03/2025 | $22.21 | $22.18 (-0.14%) | $22.26 | $22.11 | 3.56 M | $14.08 B |
| 01/02/2025 | $21.94 | $22.21 (1.23%) | $22.22 | $21.94 | 5.37 M | $14.10 B |
| 12/31/2024 | $21.95 | $21.89 (-0.27%) | $22.13 | $21.87 | 4.64 M | $13.90 B |
| 12/30/2024 | $21.95 | $21.94 (-0.05%) | $22.08 | $21.74 | 7.10 M | $13.93 B |
| 12/27/2024 | $21.87 | $22.02 (0.69%) | $22.09 | $21.83 | 5.50 M | $13.98 B |
| 12/26/2024 | $21.64 | $21.94 (1.39%) | $21.95 | $21.62 | 4.49 M | $13.93 B |
| 12/24/2024 | $21.49 | $21.75 (1.21%) | $21.77 | $21.47 | 3.31 M | $13.81 B |
| 12/23/2024 | $21.36 | $21.53 (0.8%) | $21.53 | $21.25 | 4.77 M | $13.67 B |
| 12/20/2024 | $21.06 | $21.38 (1.52%) | $21.48 | $20.97 | 9.05 M | $13.58 B |
| 12/19/2024 | $21.00 | $21.13 (0.62%) | $21.24 | $20.96 | 6.04 M | $13.42 B |
| 12/18/2024 | $21.29 | $20.92 (-1.74%) | $21.46 | $20.90 | 7.21 M | $13.28 B |
| 12/17/2024 | $21.35 | $21.30 (-0.23%) | $21.36 | $21.21 | 4.79 M | $13.53 B |
| 12/16/2024 | $21.62 | $21.42 (-0.93%) | $21.72 | $21.42 | 8.08 M | $13.60 B |
| 12/13/2024 | $21.65 | $21.69 (0.18%) | $21.70 | $21.51 | 4.55 M | $13.77 B |
| 12/12/2024 | $22.22 | $22.08 (-0.63%) | $22.25 | $22.07 | 5.48 M | $14.02 B |
| 12/11/2024 | $22.14 | $22.12 (-0.09%) | $22.15 | $21.98 | 4.95 M | $14.05 B |
| 12/10/2024 | $22.29 | $22.08 (-0.94%) | $22.29 | $22.02 | 5.51 M | $14.02 B |
| 12/09/2024 | $22.29 | $22.27 (-0.09%) | $22.44 | $22.24 | 4.97 M | $14.14 B |
| 12/06/2024 | $22.23 | $22.21 (-0.09%) | $22.29 | $22.12 | 4.16 M | $14.10 B |
| 12/05/2024 | $22.10 | $22.17 (0.32%) | $22.23 | $22.03 | 4.08 M | $14.08 B |
| 12/04/2024 | $22.21 | $22.10 (-0.5%) | $22.25 | $22.08 | 4.32 M | $14.03 B |
| 12/03/2024 | $22.16 | $22.18 (0.09%) | $22.24 | $22.08 | 3.60 M | $14.08 B |
| 12/02/2024 | $22.30 | $22.10 (-0.9%) | $22.30 | $22.00 | 4.83 M | $14.03 B |
| 11/29/2024 | $22.04 | $22.15 (0.5%) | $22.21 | $22.04 | 2.81 M | $14.07 B |
| 11/27/2024 | $21.99 | $22.01 (0.09%) | $22.10 | $21.90 | 4.26 M | $13.98 B |
| 11/26/2024 | $22.02 | $22.00 (-0.09%) | $22.10 | $21.86 | 3.90 M | $13.97 B |
| 11/25/2024 | $22.11 | $22.00 (-0.5%) | $22.15 | $21.98 | 4.05 M | $13.97 B |
| 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 |