Explain this page
Arphra AIPlain-English read on Ares Capital Corporation’s valuationPrice chart
LiveAdjusted prices · last 60d
DB · prices_daily + stock_splits + dividends| Date | Open | High | Low | Close · unadj | Close · split adj | Close · div adj | Δ adj | Volume |
|---|---|---|---|---|---|---|---|---|
| Jun 02, 2026 | 19.00 | 19.16 | 18.95 | 18.97 | 18.97 | 18.97 | 0.00% | 5,562,094 |
| Jun 01, 2026 | 18.99 | 19.19 | 18.94 | 19.07 | 19.07 | 19.07 | 0.00% | 4,917,947 |
| May 29, 2026 | 18.82 | 19.17 | 18.76 | 18.99 | 18.99 | 18.99 | 0.00% | 6,208,400 |
| May 28, 2026 | 18.83 | 18.99 | 18.77 | 18.81 | 18.81 | 18.81 | 0.00% | 4,758,252 |
| May 27, 2026 | 18.84 | 19.01 | 18.82 | 18.86 | 18.86 | 18.86 | 0.00% | 4,744,872 |
| May 26, 2026 | 18.67 | 18.93 | 18.65 | 18.82 | 18.82 | 18.82 | 0.00% | 3,929,699 |
| May 22, 2026 | 18.82 | 18.89 | 18.54 | 18.59 | 18.59 | 18.59 | 0.00% | 4,525,100 |
| May 21, 2026 | 18.69 | 18.85 | 18.63 | 18.74 | 18.74 | 18.74 | 0.00% | 3,208,100 |
| May 20, 2026 | 18.60 | 18.76 | 18.42 | 18.70 | 18.70 | 18.70 | 0.00% | 5,623,300 |
| May 19, 2026 | 18.73 | 18.81 | 18.55 | 18.57 | 18.57 | 18.57 | 0.00% | 4,403,635 |
| May 18, 2026 | 18.94 | 18.94 | 18.70 | 18.72 | 18.72 | 18.72 | 0.00% | 5,750,100 |
| May 15, 2026 | 18.89 | 19.00 | 18.77 | 18.90 | 18.90 | 18.90 | 0.00% | 4,392,622 |
| May 14, 2026 | 18.81 | 19.05 | 18.71 | 18.94 | 18.94 | 18.94 | 0.00% | 5,035,735 |
| May 13, 2026 | 18.72 | 18.94 | 18.60 | 18.78 | 18.78 | 18.78 | 0.00% | 6,210,600 |
| May 12, 2026 | 18.68 | 18.82 | 18.58 | 18.77 | 18.77 | 18.77 | 0.00% | 4,454,100 |
| May 11, 2026 | 18.91 | 18.97 | 18.66 | 18.68 | 18.68 | 18.68 | 0.00% | 6,203,500 |
| May 08, 2026 | 18.96 | 19.05 | 18.78 | 19.01 | 19.01 | 19.01 | 0.00% | 4,777,720 |
| May 07, 2026 | 19.04 | 19.10 | 18.77 | 18.96 | 18.96 | 18.96 | 0.00% | 5,661,900 |
| Apr 10, 2026 | 18.04 | 18.14 | 17.88 | 18.09 | 18.09 | 18.09 | 0.00% | 4,841,500 |
| Apr 09, 2026 | 18.07 | 18.14 | 17.88 | 18.01 | 18.01 | 18.01 | 0.00% | 7,266,500 |
| Apr 08, 2026 | 18.37 | 18.50 | 18.04 | 18.17 | 18.17 | 18.17 | 0.00% | 8,240,829 |
| Apr 07, 2026 | 18.23 | 18.31 | 17.98 | 18.05 | 18.05 | 18.05 | 0.00% | 7,138,342 |
| Apr 06, 2026 | 18.03 | 18.35 | 17.95 | 18.30 | 18.30 | 18.30 | 0.00% | 5,731,600 |
Derived from
prices_daily back-adjusted by stock_splits + dividends. Δ adj = cumulative shift between raw print and dividend-adjusted close.