Closing prices for September 18, 2026
The series is stated in the current share scale after splits; dividends are not included in the price
| Date | Open | High | Low | Close | Volume, shares |
|---|---|---|---|---|---|
| September 18, 2026 | 19.64 | 19.64 | 19.33 | 19.40 | 5m |
| September 17, 2026 | 19.50 | 19.83 | 19.50 | 19.65 | 5m |
| September 16, 2026 | 19.35 | 19.56 | 19.20 | 19.37 | 5m |
| September 15, 2026 | 19.33 | 19.46 |
Based on reports through December 31, 2025
Ares Capital lends directly to mid-sized companies — a listed vehicle living on interest.
The structure is called a business development company and must distribute nearly all its profit, in exchange for which it is exempt from tax on it. The borrowers are businesses banks will not lend to because of regulatory constraints and that are too small for the bond market. The rate exceeds a bank's because the borrower pays for access.
Most of the book carries floating rates, so income rises with the policy rate — while the burden on the borrower rises with it. The key health metric is the share of loans on which interest has stopped. Risks: book quality in a downturn, competition for deals compressing rates, and the vehicle's own leverage. Distributions are high and are the whole point of owning it.
Address:245 PARK AVENUE, 44TH FLOOR, NEW YORK, NY, 10167, US
| 19.30 |
| 19.37 |
| 4m |
| September 14, 2026 | 19.75 | 19.90 | 19.71 | 19.80 | 6m |
| September 11, 2026 | 19.78 | 19.86 | 19.67 | 19.74 | 4m |
| September 10, 2026 | 19.66 | 19.74 | 19.51 | 19.68 | 4m |
| September 09, 2026 | 19.70 | 19.77 | 19.55 | 19.66 | 4m |
| September 08, 2026 | 20.05 | 20.12 | 19.67 | 19.70 | 7m |
| September 04, 2026 | 19.96 | 20.12 | 19.94 | 20.04 | 3m |
| September 03, 2026 | 20.16 | 20.20 | 19.89 | 20.01 | 4m |
| September 02, 2026 | 19.95 | 20.06 | 19.91 | 20.02 | 4m |
| September 01, 2026 | 20.03 | 20.12 | 19.88 | 19.91 | 6m |
| August 31, 2026 | 20.00 | 20.23 | 19.99 | 20.07 | 5m |
| August 28, 2026 | 19.88 | 19.98 | 19.84 | 19.95 | 4m |
| August 27, 2026 | 19.92 | 20.00 | 19.85 | 19.88 | 4m |
| August 26, 2026 | 19.93 | 20.00 | 19.89 | 19.90 | 2m |
| August 25, 2026 | 20.08 | 20.08 | 19.86 | 19.93 | 3m |
| August 24, 2026 | 19.95 | 20.07 | 19.83 | 20.05 | 3m |
| August 21, 2026 | 19.81 | 20.04 | 19.80 | 19.92 | 3m |