5 DAY PERFORMANCE
-0.87%
1 MONTH PERFORMANCE
-7.66%
3 MONTH PERFORMANCE
-1.93%
6 MONTH PERFORMANCE
-13.88%
YEAR-TO-DATE PERFORMANCE
-4.60%
1 YEAR PERFORMANCE
-17.06%
Ares Capital Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $19.40 | $19.30 (-0.52%) | $19.64 | $19.09 | 7.48 M | $13.51 B |
| 02/13/2026 | $19.45 | $19.37 (-0.41%) | $19.57 | $19.15 | 6.08 M | $13.54 B |
| 02/12/2026 | $19.88 | $19.47 (-2.06%) | $20.02 | $19.45 | 7.49 M | $13.61 B |
| 02/11/2026 | $20.01 | $19.91 (-0.5%) | $20.11 | $19.75 | 5.03 M | $13.92 B |
| 02/10/2026 | $19.55 | $19.96 (2.1%) | $20.03 | $19.46 | 6.81 M | $13.95 B |
| 02/09/2026 | $19.32 | $19.48 (0.83%) | $19.48 | $19.02 | 6.65 M | $13.62 B |
| 02/06/2026 | $19.02 | $19.31 (1.52%) | $19.41 | $18.94 | 6.79 M | $13.50 B |
| 02/05/2026 | $19.44 | $18.79 (-3.34%) | $19.50 | $18.76 | 14.03 M | $13.13 B |
| 02/04/2026 | $19.50 | $19.56 (0.31%) | $19.60 | $19.17 | 10.95 M | $13.67 B |
| 02/03/2026 | $19.49 | $19.13 (-1.85%) | $19.52 | $19.07 | 11.40 M | $13.37 B |
| 02/02/2026 | $19.87 | $19.52 (-1.76%) | $19.89 | $19.14 | 12.17 M | $13.64 B |
| 01/30/2026 | $20.11 | $19.89 (-1.09%) | $20.12 | $19.87 | 6.35 M | $14.10 B |
| 01/29/2026 | $20.20 | $20.16 (-0.2%) | $20.28 | $20.06 | 4.39 M | $14.29 B |
| 01/28/2026 | $20.24 | $20.19 (-0.25%) | $20.49 | $20.17 | 4.83 M | $14.31 B |
| 01/27/2026 | $20.35 | $20.29 (-0.29%) | $20.60 | $20.27 | 6.29 M | $14.39 B |
| 01/26/2026 | $20.73 | $20.35 (-1.83%) | $20.75 | $20.24 | 7.86 M | $14.43 B |
| 01/23/2026 | $20.91 | $20.78 (-0.62%) | $20.95 | $20.69 | 3.25 M | $14.73 B |
| 01/22/2026 | $21.00 | $20.90 (-0.48%) | $21.14 | $20.87 | 4.57 M | $14.82 B |
| 01/21/2026 | $20.68 | $20.98 (1.45%) | $21.00 | $20.66 | 5.56 M | $14.87 B |
| 01/20/2026 | $20.59 | $20.64 (0.24%) | $20.71 | $20.49 | 6.66 M | $14.63 B |
| 01/16/2026 | $20.96 | $20.90 (-0.29%) | $21.04 | $20.83 | 4.71 M | $14.82 B |
| 01/15/2026 | $20.88 | $20.99 (0.53%) | $21.00 | $20.82 | 4.32 M | $14.88 B |
| 01/14/2026 | $20.50 | $20.88 (1.85%) | $20.89 | $20.41 | 3.35 M | $14.80 B |
| 01/13/2026 | $20.52 | $20.48 (-0.19%) | $20.60 | $20.40 | 4.78 M | $14.52 B |
| 01/12/2026 | $20.56 | $20.52 (-0.19%) | $20.67 | $20.44 | 3.76 M | $14.55 B |
| 01/09/2026 | $20.77 | $20.64 (-0.63%) | $20.89 | $20.62 | 3.66 M | $14.63 B |
| 01/08/2026 | $20.18 | $20.78 (2.97%) | $20.84 | $20.13 | 4.79 M | $14.73 B |
| 01/07/2026 | $20.62 | $20.18 (-2.13%) | $20.66 | $20.15 | 5.43 M | $14.31 B |
| 01/06/2026 | $20.73 | $20.59 (-0.68%) | $20.78 | $20.47 | 4.14 M | $14.60 B |
| 01/05/2026 | $20.46 | $20.73 (1.32%) | $20.83 | $20.45 | 4.81 M | $14.70 B |
| 01/02/2026 | $20.24 | $20.44 (0.99%) | $20.57 | $20.09 | 4.38 M | $14.49 B |
| 12/31/2025 | $20.31 | $20.23 (-0.39%) | $20.41 | $20.22 | 4.23 M | $14.34 B |
| 12/30/2025 | $20.21 | $20.29 (0.4%) | $20.39 | $20.13 | 6.40 M | $14.39 B |
| 12/29/2025 | $20.20 | $20.17 (-0.15%) | $20.38 | $20.10 | 6.89 M | $14.30 B |
| 12/26/2025 | $19.99 | $20.20 (1.05%) | $20.26 | $19.99 | 3.87 M | $14.32 B |
| 12/24/2025 | $19.90 | $20.00 (0.5%) | $20.03 | $19.86 | 2.57 M | $14.18 B |
| 12/23/2025 | $19.91 | $19.92 (0.05%) | $20.03 | $19.87 | 4.88 M | $14.12 B |
| 12/22/2025 | $19.99 | $19.91 (-0.4%) | $20.01 | $19.79 | 5.85 M | $14.12 B |
| 12/19/2025 | $20.14 | $19.94 (-0.99%) | $20.16 | $19.84 | 9.06 M | $14.14 B |
| 12/18/2025 | $20.23 | $20.14 (-0.44%) | $20.30 | $20.05 | 5.37 M | $14.28 B |
| 12/17/2025 | $20.14 | $20.19 (0.25%) | $20.34 | $20.08 | 5.40 M | $14.31 B |
| 12/16/2025 | $20.26 | $20.14 (-0.59%) | $20.36 | $20.02 | 4.89 M | $14.28 B |
| 12/15/2025 | $20.46 | $20.31 (-0.73%) | $20.54 | $20.00 | 7.91 M | $14.40 B |
| 12/12/2025 | $20.95 | $20.85 (-0.48%) | $21.07 | $20.77 | 5.65 M | $14.78 B |
| 12/11/2025 | $21.08 | $20.87 (-1%) | $21.10 | $20.87 | 4.51 M | $14.80 B |
| 12/10/2025 | $20.95 | $21.03 (0.38%) | $21.07 | $20.89 | 4.21 M | $14.91 B |
| 12/09/2025 | $21.02 | $21.00 (-0.1%) | $21.06 | $20.90 | 3.79 M | $14.89 B |
| 12/08/2025 | $21.02 | $21.02 (0%) | $21.13 | $20.93 | 2.76 M | $14.90 B |
| 12/05/2025 | $20.92 | $21.02 (0.48%) | $21.09 | $20.87 | 3.71 M | $14.90 B |
| 12/04/2025 | $20.82 | $20.92 (0.48%) | $20.95 | $20.78 | 3.08 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 |
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.
