Education
About Us
Working with TipRanks
Follow Us
Ares Capital (DE:9A2)
:9A2
Time Period
3M
Events
Historical Prices
Rows:
Dec 10, 2025
17.83
18.34
17.83
18.34
18.34
+2.65%
800
4.98
Dec 09, 2025
17.86
17.86
17.86
17.86
17.86
-2.71%
0
0.00
Dec 08, 2025
18.36
18.36
18.36
18.36
18.36
+0.74%
26
0.16
Dec 05, 2025
17.72
18.23
17.72
18.23
18.23
+3.22%
56
0.35
Dec 04, 2025
17.66
17.66
17.66
17.66
17.66
+0.40%
0
0.00
Dec 03, 2025
17.59
17.59
17.59
17.59
17.59
+0.34%
0
0.00
Dec 02, 2025
17.53
17.53
17.53
17.53
17.53
-1.70%
0
0.00
Dec 01, 2025
17.51
17.83
17.51
17.83
17.83
-1.14%
250
1.58
Nov 28, 2025
17.54
18.04
17.54
18.04
18.04
+0.78%
201
1.27
Nov 27, 2025
17.53
17.90
17.53
17.90
17.90
-0.15%
75
0.48
Nov 26, 2025
17.52
17.92
17.52
17.92
17.92
+3.90%
120
0.77
Nov 25, 2025
17.25
17.25
17.25
17.25
17.25
+0.85%
0
0.00
Nov 24, 2025
17.11
17.11
17.11
17.11
17.11
+2.26%
0
0.00
Nov 21, 2025
16.73
16.73
16.73
16.73
16.73
-2.06%
0
0.00
Nov 20, 2025
16.85
17.08
16.85
17.08
17.08
+0.38%
130
0.81
Nov 19, 2025
16.59
17.02
16.59
17.02
17.02
-1.24%
200
1.28
Nov 18, 2025
16.69
17.23
16.69
17.23
17.23
-2.05%
25
0.16
Nov 17, 2025
17.59
17.59
17.59
17.59
17.59
+2.46%
90
0.56
Nov 14, 2025
17.17
17.17
17.17
17.17
17.17
-3.96%
0
0.00
Nov 13, 2025
17.88
17.88
17.88
17.88
17.88
+3.03%
50
0.31
Nov 12, 2025
17.35
17.35
17.35
17.35
17.35
+0.23%
0
0.00
Nov 11, 2025
17.31
17.31
17.31
17.31
17.31
-0.20%
0
0.00
Nov 10, 2025
17.34
17.34
17.34
17.34
17.34
+0.38%
0
0.00
Nov 07, 2025
17.17
17.28
17.17
17.28
17.28
-1.86%
1,600
11.77
Nov 06, 2025
17.61
17.61
17.61
17.61
17.61
+1.04%
0
0.00
Nov 05, 2025
17.42
17.42
17.42
17.42
17.42
-0.59%
0
0.00
Nov 04, 2025
17.53
17.53
17.53
17.53
17.53
-2.84%
0
0.00
Nov 03, 2025
17.47
18.04
17.47
18.04
18.04
+4.60%
230
1.62
Oct 31, 2025
17.25
17.25
17.25
17.25
17.25
-1.16%
0
0.00
Oct 30, 2025
17.62
17.62
17.45
17.45
17.45
-3.11%
0
0.00
Oct 29, 2025
17.43
18.01
17.43
18.01
18.01
+3.70%
490
3.29
Oct 28, 2025
17.37
17.37
17.37
17.37
17.37
-2.44%
0
0.00
Oct 27, 2025
17.80
17.80
17.80
17.80
17.80
+5.09%
200
1.36
Oct 24, 2025
16.94
16.94
16.94
16.94
16.94
-2.37%
0
0.00
Oct 23, 2025
16.95
17.35
16.95
17.35
17.35
+0.66%
1,200
8.65
Oct 22, 2025
16.93
17.44
16.93
17.24
17.24
+1.54%
201
1.48
Oct 21, 2025
16.56
17.12
16.56
16.97
16.97
+2.45%
95
0.67
Oct 20, 2025
17.11
17.11
16.57
16.57
16.57
-0.71%
398
2.92
Oct 17, 2025
16.39
16.69
16.39
16.69
16.69
-1.42%
14
0.10
Oct 16, 2025
16.93
16.93
16.93
16.93
16.93
-0.24%
0
0.00
Oct 15, 2025
16.97
16.97
16.97
16.97
16.97
+0.88%
0
0.00
Oct 14, 2025
16.56
17.06
16.56
16.82
16.82
+0.18%
111
0.79
Oct 13, 2025
16.25
16.79
16.25
16.79
16.79
+3.60%
15
0.11
Oct 10, 2025
16.37
16.40
16.20
16.20
16.20
-3.00%
330
2.42
Oct 09, 2025
16.72
16.72
16.71
16.71
16.71
-3.84%
202
1.52
Oct 08, 2025
17.37
17.37
17.37
17.37
17.37
+2.02%
14
0.10
Oct 07, 2025
16.98
17.04
16.98
17.03
17.03
-1.53%
131
0.88
Oct 06, 2025
17.05
17.29
17.05
17.29
17.29
+1.22%
20
0.13
Oct 03, 2025
17.09
17.09
17.09
17.09
17.09
-0.92%
0
0.00
Oct 02, 2025
17.05
17.55
17.05
17.24
17.24
+1.32%
425
2.59
Rows: