Education
About Us
Working with TipRanks
Follow Us
Ares Capital Corp (DE:9A2)
FRANKFURT:9A2
Time Period
3M
Events
Historical Prices
Rows:
Feb 04, 2026
16.02
16.60
16.02
16.39
16.39
+0.04%
2,500
14.15
Feb 03, 2026
16.38
16.38
16.38
16.38
16.38
-4.03%
0
0.00
Feb 02, 2026
16.50
17.07
16.50
17.07
17.07
+1.62%
500
2.90
Jan 30, 2026
16.80
16.80
16.80
16.80
16.80
+0.95%
250
1.48
Jan 29, 2026
16.64
16.64
16.64
16.64
16.64
-0.37%
0
0.00
Jan 28, 2026
16.70
16.70
16.70
16.70
16.70
-1.86%
0
0.00
Jan 27, 2026
16.94
17.02
16.94
17.02
17.02
-4.56%
500
2.92
Jan 26, 2026
17.31
17.83
17.31
17.83
17.83
+1.49%
50
0.29
Jan 23, 2026
17.57
17.57
17.57
17.57
17.57
-1.15%
0
0.00
Jan 22, 2026
17.78
17.78
17.78
17.78
17.78
+1.65%
0
0.00
Jan 21, 2026
17.49
17.49
17.49
17.49
17.49
-1.20%
0
0.00
Jan 20, 2026
17.48
17.70
17.48
17.70
17.70
-1.22%
200
1.01
Jan 19, 2026
17.92
17.92
17.92
17.92
17.92
-2.46%
0
0.00
Jan 16, 2026
17.92
18.37
17.92
18.37
18.37
+4.16%
833
4.51
Jan 15, 2026
17.64
17.64
17.64
17.64
17.64
+1.65%
0
0.00
Jan 14, 2026
17.35
17.35
17.35
17.35
17.35
-0.31%
0
0.00
Jan 13, 2026
17.35
17.40
17.29
17.40
17.40
-1.29%
3
0.02
Jan 12, 2026
17.43
17.63
17.43
17.63
17.63
+0.58%
1,436
8.50
Jan 09, 2026
17.54
17.54
17.53
17.53
17.53
-0.40%
200
1.18
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
Rows: