Ares Capital
$19.16Change from previous close: +0.31%Absolute change: +$0.06
Price history
−4.82% over the period1 year: from $20.13 (October 1, 2025) to $19.16 (October 1, 2026), −4.82%.
Show chart data
Daily closing prices, adjusted for splits. Long periods: one close per week or month.
| Date | Close |
|---|---|
| October 1, 2026 | $19.16 |
| September 30, 2026 | $19.10 |
| September 29, 2026 | $19.36 |
| September 28, 2026 | $19.13 |
| September 25, 2026 | $19.20 |
| September 24, 2026 | $19.13 |
| September 23, 2026 | $19.15 |
| September 22, 2026 | $19.36 |
| September 21, 2026 | $19.44 |
| September 18, 2026 | $19.40 |
| September 17, 2026 | $19.65 |
| September 16, 2026 | $19.37 |
| September 15, 2026 | $19.37 |
| September 14, 2026 | $19.80 |
| September 11, 2026 | $19.74 |
| September 10, 2026 | $19.68 |
| September 9, 2026 | $19.66 |
| September 8, 2026 | $19.70 |
| September 4, 2026 | $20.04 |
| September 3, 2026 | $20.01 |
| September 2, 2026 | $20.02 |
| September 1, 2026 | $19.91 |
| August 31, 2026 | $20.07 |
| August 28, 2026 | $19.95 |
| August 27, 2026 | $19.88 |
| August 26, 2026 | $19.90 |
| August 25, 2026 | $19.93 |
| August 24, 2026 | $20.05 |
| August 21, 2026 | $19.92 |
| August 20, 2026 | $19.78 |
| August 19, 2026 | $19.80 |
| August 18, 2026 | $19.67 |
| August 17, 2026 | $19.64 |
| August 14, 2026 | $19.87 |
| August 13, 2026 | $20.19 |
| August 12, 2026 | $19.87 |
| August 11, 2026 | $19.97 |
| August 10, 2026 | $19.98 |
| August 7, 2026 | $20.01 |
| August 6, 2026 | $19.62 |
| August 5, 2026 | $19.32 |
| August 4, 2026 | $19.65 |
| August 3, 2026 | $19.17 |
| July 31, 2026 | $18.76 |
| July 30, 2026 | $18.83 |
| July 29, 2026 | $18.71 |
| July 28, 2026 | $19.04 |
| July 27, 2026 | $18.89 |
| July 24, 2026 | $18.78 |
| July 23, 2026 | $18.61 |
| July 22, 2026 | $18.86 |
| July 21, 2026 | $18.95 |
| July 20, 2026 | $18.98 |
| July 17, 2026 | $19.17 |
| July 16, 2026 | $19.21 |
| July 15, 2026 | $18.92 |
| July 14, 2026 | $18.79 |
| July 13, 2026 | $18.64 |
| July 10, 2026 | $18.78 |
| July 9, 2026 | $18.41 |
| July 8, 2026 | $18.38 |
| July 7, 2026 | $18.47 |
| July 6, 2026 | $18.56 |
| July 2, 2026 | $18.73 |
| July 1, 2026 | $18.66 |
| June 30, 2026 | $18.53 |
| June 29, 2026 | $18.51 |
| June 26, 2026 | $18.19 |
| June 25, 2026 | $17.99 |
| June 24, 2026 | $17.85 |
| June 23, 2026 | $17.89 |
| June 22, 2026 | $17.84 |
| June 18, 2026 | $18.03 |
| June 17, 2026 | $18.10 |
| June 16, 2026 | $18.62 |
| June 15, 2026 | $18.62 |
| June 12, 2026 | $19.26 |
| June 11, 2026 | $19.07 |
| June 10, 2026 | $19.04 |
| June 9, 2026 | $19.03 |
| June 8, 2026 | $18.77 |
| June 5, 2026 | $18.79 |
| June 4, 2026 | $18.90 |
| June 3, 2026 | $18.68 |
| June 2, 2026 | $18.97 |
| June 1, 2026 | $19.07 |
| May 29, 2026 | $18.99 |
| May 28, 2026 | $18.81 |
| May 27, 2026 | $18.86 |
| May 26, 2026 | $18.82 |
| May 22, 2026 | $18.59 |
| May 21, 2026 | $18.74 |
| May 20, 2026 | $18.70 |
| May 19, 2026 | $18.57 |
| May 18, 2026 | $18.72 |
| May 15, 2026 | $18.90 |
| May 14, 2026 | $18.94 |
| May 13, 2026 | $18.78 |
| May 12, 2026 | $18.77 |
| May 11, 2026 | $18.68 |
| May 8, 2026 | $19.01 |
| May 7, 2026 | $18.96 |
| May 6, 2026 | $19.16 |
| May 5, 2026 | $19.35 |
| May 4, 2026 | $19.18 |
| May 1, 2026 | $19.25 |
| April 30, 2026 | $19.16 |
| April 29, 2026 | $18.67 |
| April 28, 2026 | $18.92 |
| April 27, 2026 | $18.61 |
| April 24, 2026 | $18.67 |
| April 23, 2026 | $18.62 |
| April 22, 2026 | $19.10 |
| April 21, 2026 | $18.96 |
| April 20, 2026 | $19.12 |
| April 17, 2026 | $19.09 |
| April 16, 2026 | $18.78 |
| April 15, 2026 | $18.97 |
| April 14, 2026 | $18.63 |
| April 13, 2026 | $18.19 |
| April 10, 2026 | $18.09 |
| April 9, 2026 | $18.01 |
| April 8, 2026 | $18.17 |
| April 7, 2026 | $18.05 |
| April 6, 2026 | $18.30 |
| April 2, 2026 | $18.09 |
| April 1, 2026 | $17.73 |
| March 31, 2026 | $18.02 |
| March 30, 2026 | $17.74 |
| March 27, 2026 | $17.45 |
| March 26, 2026 | $17.92 |
| March 25, 2026 | $18.06 |
| March 24, 2026 | $17.96 |
| March 23, 2026 | $18.28 |
| March 20, 2026 | $17.96 |
| March 19, 2026 | $18.19 |
| March 18, 2026 | $18.28 |
| March 17, 2026 | $18.44 |
| March 16, 2026 | $17.94 |
| March 13, 2026 | $17.86 |
| March 12, 2026 | $18.07 |
| March 11, 2026 | $18.49 |
| March 10, 2026 | $18.49 |
| March 9, 2026 | $18.69 |
| March 6, 2026 | $18.74 |
| March 5, 2026 | $19.00 |
| March 4, 2026 | $19.13 |
| March 3, 2026 | $18.95 |
| March 2, 2026 | $18.98 |
| February 27, 2026 | $18.62 |
| February 26, 2026 | $19.28 |
| February 25, 2026 | $19.51 |
| February 24, 2026 | $19.18 |
| February 23, 2026 | $19.05 |
| February 20, 2026 | $19.15 |
| February 19, 2026 | $18.95 |
| February 18, 2026 | $19.41 |
| February 17, 2026 | $19.30 |
| February 13, 2026 | $19.37 |
| February 12, 2026 | $19.47 |
| February 11, 2026 | $19.91 |
| February 10, 2026 | $19.96 |
| February 9, 2026 | $19.48 |
| February 6, 2026 | $19.31 |
| February 5, 2026 | $18.79 |
| February 4, 2026 | $19.56 |
| February 3, 2026 | $19.13 |
| February 2, 2026 | $19.52 |
| January 30, 2026 | $19.89 |
| January 29, 2026 | $20.16 |
| January 28, 2026 | $20.19 |
| January 27, 2026 | $20.29 |
| January 26, 2026 | $20.35 |
| January 23, 2026 | $20.78 |
| January 22, 2026 | $20.90 |
| January 21, 2026 | $20.98 |
| January 20, 2026 | $20.64 |
| January 16, 2026 | $20.90 |
| January 15, 2026 | $20.99 |
| January 14, 2026 | $20.88 |
| January 13, 2026 | $20.48 |
| January 12, 2026 | $20.52 |
| January 9, 2026 | $20.64 |
| January 8, 2026 | $20.78 |
| January 7, 2026 | $20.18 |
| January 6, 2026 | $20.59 |
| January 5, 2026 | $20.73 |
| January 2, 2026 | $20.44 |
| December 31, 2025 | $20.23 |
| December 30, 2025 | $20.29 |
| December 29, 2025 | $20.17 |
| December 26, 2025 | $20.20 |
| December 24, 2025 | $20.00 |
| December 23, 2025 | $19.92 |
| December 22, 2025 | $19.91 |
| December 19, 2025 | $19.94 |
| December 18, 2025 | $20.14 |
| December 17, 2025 | $20.19 |
| December 16, 2025 | $20.14 |
| December 15, 2025 | $20.31 |
| December 12, 2025 | $20.85 |
| December 11, 2025 | $20.87 |
| December 10, 2025 | $21.03 |
| December 9, 2025 | $21.00 |
| December 8, 2025 | $21.02 |
| December 5, 2025 | $21.02 |
| December 4, 2025 | $20.92 |
| December 3, 2025 | $20.82 |
| December 2, 2025 | $20.64 |
| December 1, 2025 | $20.58 |
| November 28, 2025 | $20.62 |
| November 26, 2025 | $20.51 |
| November 25, 2025 | $20.34 |
| November 24, 2025 | $20.15 |
| November 21, 2025 | $19.84 |
| November 20, 2025 | $19.52 |
| November 19, 2025 | $19.53 |
| November 18, 2025 | $19.52 |
| November 17, 2025 | $19.68 |
| November 14, 2025 | $20.21 |
| November 13, 2025 | $20.29 |
| November 12, 2025 | $20.38 |
| November 11, 2025 | $20.31 |
| November 10, 2025 | $20.29 |
| November 7, 2025 | $20.20 |
| November 6, 2025 | $20.00 |
| November 5, 2025 | $20.38 |
| November 4, 2025 | $20.27 |
| November 3, 2025 | $20.41 |
| October 31, 2025 | $20.35 |
| October 30, 2025 | $20.15 |
| October 29, 2025 | $20.61 |
| October 28, 2025 | $20.57 |
| October 27, 2025 | $20.32 |
| October 24, 2025 | $20.08 |
| October 23, 2025 | $19.94 |
| October 22, 2025 | $19.96 |
| October 21, 2025 | $19.91 |
| October 20, 2025 | $19.60 |
| October 17, 2025 | $19.51 |
| October 16, 2025 | $19.53 |
| October 15, 2025 | $20.05 |
| October 14, 2025 | $19.94 |
| October 13, 2025 | $19.49 |
| October 10, 2025 | $18.90 |
| October 9, 2025 | $19.10 |
| October 8, 2025 | $19.67 |
| October 7, 2025 | $19.86 |
| October 6, 2025 | $20.12 |
| October 3, 2025 | $20.15 |
| October 2, 2025 | $20.39 |
| October 1, 2025 | $20.13 |
At a glance
The company
Ares Capital Corporation is a business development company specializing in growth capital, acquisition, recapitalization, mezzanine debt, restructurings, rescue financing, and leveraged buyout transac
Latest results
Quarter to June 30, 2026 · EPS $0.47 (estimate $0.47)
Next event
Quarterly results · October 27, 2026
Dividend
Last ex-dividend on September 15, 2026
Where the price stands
52-wk low$17.40
$19.16
52-wk high$21.14
−9.37% from the high
Performance
| Stock | S&P 500 | |
|---|---|---|
| 1 month | −3.77% | +0.83% |
| Year to date | −5.29% | +12.93% |
| 1 year | −4.82% | +15.12% |
Analysts · 14 analysts
Average target$20.77+8.40% vs. price
Buy 11 · Hold 3 · Sell 0 · Buy
Latest news
All newsNumbers and valuation
Full valuation- Market cap
- $13.76B
- P/E
- 14.3
- EPS
- $1.34
- Volume
- 7.67M
- Dividend yield
- 10.02%
Stocks to explore
Other companies in the Finance sector
