Education
About Us
Working with TipRanks
Follow Us
Ares Capital (DE:9A2)
NASDAQ:9A2
Time Period
3M
Events
Historical Prices
Rows:
Jan 08, 2026
17.07
17.60
17.07
17.60
17.60
+1.17%
500
3.10
Jan 07, 2026
17.36
17.40
17.36
17.40
17.40
-1.57%
10
0.06
Jan 06, 2026
17.41
17.67
17.41
17.67
17.67
+1.98%
27
0.17
Jan 05, 2026
17.33
17.33
17.33
17.33
17.33
-0.86%
0
0.00
Jan 02, 2026
16.98
17.70
16.98
17.48
17.48
+0.23%
2,300
17.25
Dec 31, 2025
17.44
17.44
16.94
17.44
17.44
0.00%
0
0.00
Dec 30, 2025
16.94
17.44
16.94
17.44
17.44
-1.27%
175
1.26
Dec 29, 2025
17.66
17.66
17.66
17.66
17.66
+5.54%
58
0.39
Dec 24, 2025
16.74
16.74
16.74
16.74
16.74
0.00%
0
0.00
Dec 23, 2025
16.74
16.74
16.74
16.74
16.74
-0.62%
0
0.00
Dec 22, 2025
16.84
16.84
16.84
16.84
16.84
-0.53%
0
0.00
Dec 19, 2025
16.93
16.93
16.93
16.93
16.93
+0.40%
51
0.31
Dec 18, 2025
16.86
16.86
16.86
16.86
16.86
-3.14%
0
0.00
Dec 17, 2025
16.95
17.41
16.95
17.41
17.41
+2.58%
10
0.06
Dec 16, 2025
16.97
16.97
16.97
16.97
16.97
-2.04%
0
0.00
Dec 15, 2025
17.25
17.75
17.25
17.32
17.32
+0.55%
408
2.62
Dec 12, 2025
17.64
17.64
17.64
17.64
17.23
+1.60%
0
0.00
Dec 11, 2025
17.77
17.77
17.77
17.77
17.36
-0.78%
0
0.00
Dec 10, 2025
17.83
18.34
17.83
18.34
17.91
+5.09%
800
4.98
Dec 09, 2025
17.86
17.86
17.86
17.86
17.45
-0.41%
0
0.00
Dec 08, 2025
18.36
18.36
18.36
18.36
17.94
+3.12%
26
0.16
Dec 05, 2025
17.72
18.23
17.72
18.23
17.80
+5.66%
56
0.35
Dec 04, 2025
17.66
17.66
17.66
17.66
17.25
+2.78%
0
0.00
Dec 03, 2025
17.59
17.59
17.59
17.59
17.18
+2.72%
0
0.00
Dec 02, 2025
17.53
17.53
17.53
17.53
17.12
+0.63%
0
0.00
Dec 01, 2025
17.51
17.83
17.51
17.83
17.42
+1.20%
250
1.58
Nov 28, 2025
17.54
18.04
17.54
18.04
17.62
+3.17%
201
1.27
Nov 27, 2025
17.53
17.90
17.53
17.90
17.48
+2.22%
75
0.48
Nov 26, 2025
17.52
17.92
17.52
17.92
17.51
+6.36%
120
0.77
Nov 25, 2025
17.25
17.25
17.25
17.25
16.85
+3.24%
0
0.00
Nov 24, 2025
17.11
17.11
17.11
17.11
16.71
+4.69%
0
0.00
Nov 21, 2025
16.73
16.73
16.73
16.73
16.34
+0.26%
0
0.00
Nov 20, 2025
16.85
17.08
16.85
17.08
16.68
+2.76%
130
0.81
Nov 19, 2025
16.59
17.02
16.59
17.02
16.62
+1.10%
200
1.28
Nov 18, 2025
16.69
17.23
16.69
17.23
16.83
+0.27%
25
0.16
Nov 17, 2025
17.59
17.59
17.59
17.59
17.18
+4.89%
90
0.56
Nov 14, 2025
17.17
17.17
17.17
17.17
16.77
-1.68%
0
0.00
Nov 13, 2025
17.88
17.88
17.88
17.88
17.46
+5.48%
50
0.31
Nov 12, 2025
17.35
17.35
17.35
17.35
16.95
+2.61%
0
0.00
Nov 11, 2025
17.31
17.31
17.31
17.31
16.91
+2.17%
0
0.00
Nov 10, 2025
17.34
17.34
17.34
17.34
16.94
+2.76%
0
0.00
Nov 07, 2025
17.17
17.28
17.17
17.28
16.88
+0.47%
1,600
11.77
Nov 06, 2025
17.61
17.61
17.61
17.61
17.20
+3.44%
0
0.00
Nov 05, 2025
17.42
17.42
17.42
17.42
17.02
+1.76%
0
0.00
Nov 04, 2025
17.53
17.53
17.53
17.53
17.12
-0.53%
0
0.00
Nov 03, 2025
17.47
18.04
17.47
18.04
17.62
+7.09%
230
1.62
Oct 31, 2025
17.25
17.25
17.25
17.25
16.85
+1.19%
0
0.00
Oct 30, 2025
17.62
17.62
17.45
17.45
17.04
-0.81%
0
0.00
Oct 29, 2025
17.43
18.01
17.43
18.01
17.59
+6.15%
490
3.29
Oct 28, 2025
17.37
17.37
17.37
17.37
16.96
-0.13%
0
0.00
Rows: