5 DAY PERFORMANCE
+0.36%
1 MONTH PERFORMANCE
+8.41%
3 MONTH PERFORMANCE
-5.69%
6 MONTH PERFORMANCE
-0.45%
YEAR-TO-DATE PERFORMANCE
+0.73%
1 YEAR PERFORMANCE
+2.23%
Ares Capital Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $22.00 | $22.05 (0.23%) | $22.12 | $21.91 | 3.17 M | $14.91 B |
| 05/29/2025 | $22.03 | $21.99 (-0.18%) | $22.08 | $21.82 | 2.97 M | $14.87 B |
| 05/28/2025 | $21.95 | $21.99 (0.18%) | $22.08 | $21.92 | 2.78 M | $14.87 B |
| 05/27/2025 | $21.87 | $21.97 (0.46%) | $21.98 | $21.66 | 3.28 M | $14.85 B |
| 05/23/2025 | $21.28 | $21.59 (1.46%) | $21.65 | $21.28 | 2.12 M | $14.59 B |
| 05/22/2025 | $21.50 | $21.52 (0.09%) | $21.64 | $21.36 | 2.92 M | $14.55 B |
| 05/21/2025 | $21.88 | $21.53 (-1.6%) | $21.93 | $21.50 | 4.32 M | $14.55 B |
| 05/20/2025 | $21.90 | $21.99 (0.41%) | $22.04 | $21.83 | 3.01 M | $14.87 B |
| 05/19/2025 | $21.75 | $21.91 (0.74%) | $21.93 | $21.68 | 4.18 M | $14.81 B |
| 05/16/2025 | $21.75 | $21.91 (0.74%) | $21.94 | $21.68 | 2.43 M | $14.81 B |
| 05/15/2025 | $21.56 | $21.67 (0.51%) | $21.72 | $21.51 | 3.08 M | $14.65 B |
| 05/14/2025 | $21.85 | $21.63 (-1.01%) | $21.85 | $21.52 | 3.43 M | $14.62 B |
| 05/13/2025 | $21.62 | $21.78 (0.74%) | $21.92 | $21.60 | 6.10 M | $14.72 B |
| 05/12/2025 | $21.62 | $21.59 (-0.14%) | $21.76 | $21.37 | 6.70 M | $14.59 B |
| 05/09/2025 | $21.10 | $21.06 (-0.19%) | $21.26 | $21.06 | 4.36 M | $14.24 B |
| 05/08/2025 | $20.90 | $21.00 (0.48%) | $21.14 | $20.86 | 5.85 M | $14.20 B |
| 05/07/2025 | $20.77 | $20.79 (0.1%) | $21.09 | $20.71 | 4.44 M | $14.05 B |
| 05/06/2025 | $20.58 | $20.68 (0.49%) | $20.80 | $20.41 | 2.74 M | $13.98 B |
| 05/05/2025 | $20.56 | $20.53 (-0.15%) | $20.75 | $20.52 | 2.67 M | $13.88 B |
| 05/02/2025 | $20.52 | $20.80 (1.36%) | $20.85 | $20.43 | 3.30 M | $14.06 B |
| 05/01/2025 | $20.77 | $20.34 (-2.07%) | $20.80 | $20.29 | 4.67 M | $13.75 B |
| 04/30/2025 | $20.48 | $20.66 (0.88%) | $20.73 | $20.22 | 5.10 M | $13.97 B |
| 04/29/2025 | $20.91 | $20.67 (-1.15%) | $21.00 | $20.54 | 7.00 M | $13.97 B |
| 04/28/2025 | $21.09 | $21.25 (0.76%) | $21.29 | $21.05 | 4.63 M | $14.37 B |
| 04/25/2025 | $21.10 | $21.11 (0.05%) | $21.17 | $20.98 | 2.82 M | $14.27 B |
| 04/24/2025 | $20.71 | $21.10 (1.88%) | $21.16 | $20.70 | 3.62 M | $13.82 B |
| 04/23/2025 | $20.75 | $20.75 (0%) | $21.30 | $20.65 | 5.50 M | $13.59 B |
| 04/22/2025 | $20.10 | $20.40 (1.49%) | $20.48 | $20.10 | 3.13 M | $13.36 B |
| 04/21/2025 | $20.30 | $19.90 (-1.97%) | $20.35 | $19.65 | 5.14 M | $13.03 B |
| 04/17/2025 | $20.15 | $20.40 (1.24%) | $20.51 | $20.11 | 4.24 M | $13.36 B |
| 04/16/2025 | $20.10 | $20.09 (-0.05%) | $20.42 | $20.01 | 4.55 M | $13.16 B |
| 04/15/2025 | $20.10 | $20.17 (0.35%) | $20.33 | $20.06 | 5.53 M | $13.21 B |
| 04/14/2025 | $20.06 | $20.02 (-0.2%) | $20.20 | $19.77 | 5.73 M | $13.11 B |
| 04/11/2025 | $19.90 | $19.91 (0.05%) | $19.94 | $19.40 | 7.42 M | $13.04 B |
| 04/10/2025 | $20.59 | $19.84 (-3.64%) | $20.62 | $19.54 | 7.01 M | $13.00 B |
| 04/09/2025 | $18.57 | $20.86 (12.33%) | $20.88 | $18.26 | 15.46 M | $13.66 B |
| 04/08/2025 | $20.00 | $18.91 (-5.45%) | $20.33 | $18.68 | 11.05 M | $12.39 B |
| 04/07/2025 | $18.84 | $19.31 (2.49%) | $20.00 | $18.60 | 17.10 M | $12.65 B |
| 04/04/2025 | $20.84 | $19.97 (-4.17%) | $20.85 | $19.86 | 17.65 M | $13.08 B |
| 04/03/2025 | $21.88 | $21.52 (-1.65%) | $22.09 | $21.48 | 7.91 M | $14.10 B |
| 04/02/2025 | $22.23 | $22.41 (0.81%) | $22.42 | $22.16 | 3.31 M | $14.68 B |
| 04/01/2025 | $22.12 | $22.29 (0.77%) | $22.32 | $22.03 | 6.77 M | $14.60 B |
| 03/31/2025 | $22.08 | $22.16 (0.36%) | $22.24 | $21.62 | 5.41 M | $14.51 B |
| 03/28/2025 | $22.35 | $22.11 (-1.07%) | $22.56 | $21.90 | 5.01 M | $14.48 B |
| 03/27/2025 | $22.18 | $22.36 (0.81%) | $22.37 | $22.11 | 2.76 M | $14.65 B |
| 03/26/2025 | $22.35 | $22.23 (-0.54%) | $22.37 | $22.15 | 2.53 M | $14.56 B |
| 03/25/2025 | $22.10 | $22.31 (0.95%) | $22.35 | $22.09 | 4.18 M | $14.61 B |
| 03/24/2025 | $21.93 | $22.05 (0.55%) | $22.07 | $21.81 | 4.28 M | $14.44 B |
| 03/21/2025 | $21.64 | $21.76 (0.55%) | $21.87 | $21.55 | 6.48 M | $14.25 B |
| 03/20/2025 | $21.70 | $21.73 (0.14%) | $21.87 | $21.60 | 4.61 M | $14.23 B |
| 03/19/2025 | $21.85 | $21.75 (-0.46%) | $21.90 | $21.63 | 3.76 M | $14.25 B |
| 03/18/2025 | $21.70 | $21.82 (0.55%) | $21.83 | $21.62 | 4.30 M | $14.29 B |
| 03/17/2025 | $21.30 | $21.65 (1.64%) | $21.72 | $21.30 | 6.73 M | $14.18 B |
| 03/14/2025 | $21.03 | $21.28 (1.19%) | $21.31 | $21.03 | 5.27 M | $13.94 B |
| 03/13/2025 | $21.81 | $21.44 (-1.7%) | $21.91 | $21.41 | 5.30 M | $14.04 B |
| 03/12/2025 | $22.03 | $21.75 (-1.27%) | $22.16 | $21.63 | 6.11 M | $14.25 B |
| 03/11/2025 | $22.49 | $21.86 (-2.8%) | $22.49 | $21.75 | 8.69 M | $14.32 B |
| 03/10/2025 | $22.78 | $22.45 (-1.45%) | $22.91 | $22.33 | 5.62 M | $14.70 B |
| 03/07/2025 | $22.30 | $23.01 (3.18%) | $23.04 | $22.30 | 4.10 M | $15.07 B |
| 03/06/2025 | $22.50 | $22.33 (-0.76%) | $22.61 | $22.29 | 4.71 M | $14.63 B |
| 03/05/2025 | $22.85 | $22.63 (-0.96%) | $22.85 | $22.40 | 5.91 M | $14.82 B |
| 03/04/2025 | $23.10 | $22.78 (-1.39%) | $23.10 | $22.72 | 5.52 M | $14.92 B |
| 03/03/2025 | $23.49 | $23.23 (-1.11%) | $23.63 | $23.12 | 4.42 M | $15.22 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.
