5 DAY PERFORMANCE
+1.80%
1 MONTH PERFORMANCE
+8.09%
3 MONTH PERFORMANCE
+13.97%
6 MONTH PERFORMANCE
+0.30%
YEAR-TO-DATE PERFORMANCE
+6.21%
1 YEAR PERFORMANCE
+11.51%
Ares Capital Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/17/2025 | $23.04 | $23.25 (0.93%) | $23.27 | $22.99 | 3.23 M | $15.72 B |
| 07/16/2025 | $22.75 | $23.06 (1.36%) | $23.08 | $22.62 | 2.87 M | $15.59 B |
| 07/15/2025 | $22.92 | $22.75 (-0.74%) | $23.04 | $22.74 | 3.44 M | $15.38 B |
| 07/14/2025 | $22.79 | $22.86 (0.31%) | $22.88 | $22.69 | 2.72 M | $15.45 B |
| 07/11/2025 | $22.70 | $22.84 (0.62%) | $22.91 | $22.68 | 2.65 M | $15.44 B |
| 07/10/2025 | $22.52 | $22.78 (1.15%) | $22.82 | $22.48 | 3.48 M | $15.40 B |
| 07/09/2025 | $22.50 | $22.52 (0.09%) | $22.55 | $22.38 | 2.80 M | $15.22 B |
| 07/08/2025 | $22.35 | $22.42 (0.31%) | $22.50 | $22.35 | 2.23 M | $15.16 B |
| 07/07/2025 | $22.35 | $22.33 (-0.09%) | $22.42 | $22.20 | 3.11 M | $15.10 B |
| 07/03/2025 | $22.26 | $22.41 (0.67%) | $22.46 | $22.25 | 2.21 M | $15.15 B |
| 07/02/2025 | $22.06 | $22.26 (0.91%) | $22.27 | $22.06 | 3.45 M | $15.05 B |
| 07/01/2025 | $21.96 | $22.05 (0.41%) | $22.14 | $21.88 | 4.02 M | $14.91 B |
| 06/30/2025 | $22.01 | $21.96 (-0.23%) | $22.07 | $21.86 | 5.58 M | $14.84 B |
| 06/27/2025 | $21.83 | $21.95 (0.55%) | $22.04 | $21.80 | 4.56 M | $14.84 B |
| 06/26/2025 | $21.56 | $21.75 (0.88%) | $21.90 | $21.50 | 4.59 M | $14.70 B |
| 06/25/2025 | $21.54 | $21.56 (0.09%) | $21.62 | $21.37 | 3.76 M | $14.57 B |
| 06/24/2025 | $21.57 | $21.52 (-0.23%) | $21.70 | $21.48 | 4.28 M | $14.55 B |
| 06/23/2025 | $21.48 | $21.47 (-0.05%) | $21.56 | $21.20 | 4.35 M | $14.51 B |
| 06/20/2025 | $21.54 | $21.49 (-0.23%) | $21.63 | $21.42 | 4.44 M | $14.53 B |
| 06/18/2025 | $21.31 | $21.51 (0.94%) | $21.59 | $21.26 | 3.44 M | $14.54 B |
| 06/17/2025 | $21.24 | $21.32 (0.38%) | $21.38 | $21.17 | 5.75 M | $14.41 B |
| 06/16/2025 | $21.65 | $21.32 (-1.52%) | $21.77 | $21.25 | 6.23 M | $14.41 B |
| 06/13/2025 | $21.76 | $21.53 (-1.06%) | $21.76 | $21.48 | 5.05 M | $14.55 B |
| 06/12/2025 | $22.40 | $22.28 (-0.54%) | $22.41 | $22.17 | 4.99 M | $15.06 B |
| 06/11/2025 | $22.45 | $22.43 (-0.09%) | $22.59 | $22.32 | 6.92 M | $15.16 B |
| 06/10/2025 | $22.24 | $22.34 (0.45%) | $22.38 | $22.18 | 4.41 M | $15.10 B |
| 06/09/2025 | $22.25 | $22.21 (-0.18%) | $22.33 | $22.13 | 4.57 M | $15.01 B |
| 06/06/2025 | $22.05 | $22.19 (0.63%) | $22.23 | $22.03 | 4.10 M | $15.00 B |
| 06/05/2025 | $22.00 | $21.95 (-0.23%) | $22.01 | $21.87 | 3.45 M | $14.84 B |
| 06/04/2025 | $22.00 | $21.93 (-0.32%) | $22.06 | $21.92 | 2.83 M | $14.82 B |
| 06/03/2025 | $21.95 | $21.96 (0.05%) | $22.04 | $21.78 | 3.21 M | $14.84 B |
| 06/02/2025 | $21.97 | $21.97 (0%) | $22.02 | $21.79 | 3.28 M | $14.85 B |
| 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 |
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.
