5 DAY PERFORMANCE
+1.45%
1 MONTH PERFORMANCE
+2.65%
3 MONTH PERFORMANCE
-6.77%
6 MONTH PERFORMANCE
-4.69%
YEAR-TO-DATE PERFORMANCE
-4.43%
1 YEAR PERFORMANCE
-5.64%
Ares Capital Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $20.82 | $20.92 (0.48%) | $20.95 | $20.78 | 3.01 M | $14.83 B |
| 12/03/2025 | $20.70 | $20.82 (0.58%) | $20.85 | $20.62 | 3.66 M | $14.76 B |
| 12/02/2025 | $20.68 | $20.64 (-0.19%) | $20.73 | $20.54 | 3.08 M | $14.63 B |
| 12/01/2025 | $20.55 | $20.58 (0.15%) | $20.77 | $20.51 | 3.59 M | $14.59 B |
| 11/28/2025 | $20.55 | $20.62 (0.34%) | $20.67 | $20.55 | 1.72 M | $14.62 B |
| 11/26/2025 | $20.38 | $20.51 (0.64%) | $20.62 | $20.37 | 3.38 M | $14.54 B |
| 11/25/2025 | $20.15 | $20.34 (0.94%) | $20.37 | $20.13 | 5.61 M | $14.42 B |
| 11/24/2025 | $19.86 | $20.15 (1.46%) | $20.18 | $19.75 | 4.61 M | $14.29 B |
| 11/21/2025 | $19.52 | $19.84 (1.64%) | $19.99 | $19.45 | 5.04 M | $14.07 B |
| 11/20/2025 | $19.63 | $19.52 (-0.56%) | $19.85 | $19.44 | 4.54 M | $13.84 B |
| 11/19/2025 | $19.60 | $19.53 (-0.36%) | $19.75 | $19.45 | 3.47 M | $13.85 B |
| 11/18/2025 | $19.52 | $19.52 (0%) | $19.65 | $19.38 | 9.24 M | $13.84 B |
| 11/17/2025 | $20.18 | $19.68 (-2.48%) | $20.25 | $19.66 | 5.70 M | $13.95 B |
| 11/14/2025 | $20.18 | $20.21 (0.15%) | $20.32 | $20.07 | 2.68 M | $14.33 B |
| 11/13/2025 | $20.38 | $20.29 (-0.44%) | $20.53 | $20.16 | 3.39 M | $14.39 B |
| 11/12/2025 | $20.32 | $20.38 (0.3%) | $20.51 | $20.30 | 2.50 M | $14.45 B |
| 11/11/2025 | $20.29 | $20.31 (0.1%) | $20.42 | $20.23 | 2.69 M | $14.40 B |
| 11/10/2025 | $20.31 | $20.29 (-0.1%) | $20.37 | $20.07 | 3.98 M | $14.39 B |
| 11/07/2025 | $20.00 | $20.20 (1%) | $20.20 | $19.85 | 3.63 M | $14.32 B |
| 11/06/2025 | $20.29 | $20.00 (-1.43%) | $20.45 | $19.98 | 4.87 M | $14.18 B |
| 11/05/2025 | $20.27 | $20.38 (0.54%) | $20.43 | $19.99 | 3.19 M | $14.45 B |
| 11/04/2025 | $20.35 | $20.27 (-0.39%) | $20.49 | $20.09 | 4.95 M | $14.37 B |
| 11/03/2025 | $20.30 | $20.41 (0.54%) | $20.43 | $20.10 | 3.25 M | $14.47 B |
| 10/31/2025 | $20.15 | $20.35 (0.99%) | $20.50 | $20.03 | 4.61 M | $14.43 B |
| 10/30/2025 | $20.61 | $20.15 (-2.23%) | $20.65 | $20.14 | 6.41 M | $14.29 B |
| 10/29/2025 | $20.50 | $20.61 (0.54%) | $20.84 | $20.38 | 4.44 M | $14.61 B |
| 10/28/2025 | $20.50 | $20.57 (0.34%) | $20.76 | $20.24 | 6.60 M | $14.58 B |
| 10/27/2025 | $20.10 | $20.32 (1.09%) | $20.35 | $20.08 | 6.75 M | $14.41 B |
| 10/24/2025 | $20.10 | $20.08 (-0.1%) | $20.23 | $20.02 | 3.79 M | $13.96 B |
| 10/23/2025 | $19.91 | $19.94 (0.15%) | $20.13 | $19.85 | 3.79 M | $13.86 B |
| 10/22/2025 | $19.89 | $19.96 (0.35%) | $20.01 | $19.79 | 4.10 M | $13.87 B |
| 10/21/2025 | $19.52 | $19.91 (2%) | $19.95 | $19.51 | 5.08 M | $13.84 B |
| 10/20/2025 | $19.55 | $19.60 (0.26%) | $19.63 | $19.42 | 5.65 M | $13.62 B |
| 10/17/2025 | $19.51 | $19.51 (0%) | $19.63 | $19.40 | 9.52 M | $13.56 B |
| 10/16/2025 | $20.05 | $19.53 (-2.59%) | $20.10 | $19.50 | 8.31 M | $13.57 B |
| 10/15/2025 | $20.01 | $20.05 (0.2%) | $20.21 | $19.85 | 6.47 M | $13.93 B |
| 10/14/2025 | $19.29 | $19.94 (3.37%) | $20.00 | $19.29 | 7.22 M | $13.86 B |
| 10/13/2025 | $18.99 | $19.49 (2.63%) | $19.50 | $18.98 | 7.44 M | $13.55 B |
| 10/10/2025 | $19.04 | $18.90 (-0.74%) | $19.24 | $18.79 | 11.84 M | $13.14 B |
| 10/09/2025 | $19.60 | $19.10 (-2.55%) | $19.66 | $19.00 | 14.77 M | $13.27 B |
| 10/08/2025 | $19.80 | $19.67 (-0.66%) | $19.90 | $19.62 | 6.73 M | $13.67 B |
| 10/07/2025 | $20.14 | $19.86 (-1.39%) | $20.14 | $19.73 | 7.80 M | $13.80 B |
| 10/06/2025 | $20.20 | $20.12 (-0.4%) | $20.38 | $20.05 | 6.05 M | $13.98 B |
| 10/03/2025 | $20.40 | $20.15 (-1.23%) | $20.40 | $20.02 | 5.09 M | $14.00 B |
| 10/02/2025 | $20.13 | $20.39 (1.29%) | $20.43 | $20.09 | 6.33 M | $14.17 B |
| 10/01/2025 | $20.33 | $20.13 (-0.98%) | $20.34 | $19.95 | 8.45 M | $13.99 B |
| 09/30/2025 | $20.44 | $20.41 (-0.15%) | $20.54 | $20.06 | 8.39 M | $14.18 B |
| 09/29/2025 | $20.50 | $20.44 (-0.29%) | $20.55 | $20.25 | 5.15 M | $14.21 B |
| 09/26/2025 | $20.56 | $20.46 (-0.49%) | $20.70 | $20.39 | 4.19 M | $14.22 B |
| 09/25/2025 | $20.39 | $20.56 (0.83%) | $20.65 | $20.29 | 4.38 M | $14.29 B |
| 09/24/2025 | $20.72 | $20.43 (-1.4%) | $20.76 | $20.34 | 6.65 M | $14.20 B |
| 09/23/2025 | $20.93 | $20.76 (-0.81%) | $21.08 | $20.69 | 5.29 M | $14.43 B |
| 09/22/2025 | $21.42 | $20.94 (-2.24%) | $21.46 | $20.93 | 5.25 M | $14.55 B |
| 09/19/2025 | $21.45 | $21.56 (0.51%) | $21.64 | $21.26 | 6.04 M | $14.98 B |
| 09/18/2025 | $21.06 | $21.42 (1.71%) | $21.45 | $20.95 | 6.22 M | $14.89 B |
| 09/17/2025 | $21.05 | $21.09 (0.19%) | $21.39 | $21.05 | 6.21 M | $14.66 B |
| 09/16/2025 | $21.34 | $21.16 (-0.84%) | $21.34 | $21.02 | 5.88 M | $14.71 B |
| 09/15/2025 | $21.85 | $21.31 (-2.47%) | $21.85 | $21.14 | 9.01 M | $14.81 B |
| 09/12/2025 | $22.43 | $22.30 (-0.58%) | $22.50 | $22.22 | 4.94 M | $15.50 B |
| 09/11/2025 | $22.43 | $22.40 (-0.13%) | $22.49 | $22.34 | 3.43 M | $15.57 B |
| 09/10/2025 | $22.25 | $22.35 (0.45%) | $22.42 | $22.20 | 2.85 M | $15.53 B |
| 09/09/2025 | $22.49 | $22.24 (-1.11%) | $22.49 | $22.22 | 3.52 M | $15.46 B |
| 09/08/2025 | $22.47 | $22.49 (0.09%) | $22.51 | $22.31 | 3.15 M | $15.63 B |
| 09/05/2025 | $22.46 | $22.44 (-0.09%) | $22.47 | $22.30 | 3.41 M | $15.60 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
