Stock ARCC ARES CAPITAL CORPORATION
Add to a list
To use this feature you must be a member
Log inSign up

Quotes Ares Capital Corporation

Equities

ARCC

US04010L1035

Closed End Funds

Market Closed - Nasdaq
Other stock markets
 04:00:00 2024-05-07 pm EDT 		5-day change 1st Jan Change
20.8 USD -0.43% Intraday chart for Ares Capital Corporation +0.92% +3.84%
May. 02 B. Riley Securities Lifts Ares Capital's PT to $20.50 From $20, Keeps Neutral Rating MT
May. 02 Oppenheimer Adjusts Ares Capital Price Target to $22 From $21 MT

Quotes 5-day view

Delayed Quote Nasdaq
Ares Capital Corporation(ARCC) : Historical Chart (5-day)
  2024-05-02 2024-05-03 2024-05-06 2024-05-07
Last 20.54 $ 20.61 $ 20.89 $ 20.8 $
Volume 4 272 351 2 902 245 4 237 910 3 489 337
Change -1.49% +0.34% +1.36% -0.43%
Opening 21.00 20.65 20.69 21.03
High 21.00 20.70 20.92 21.04
Low 20.53 20.45 20.68 20.78

Performance

1 day-0.43%
1 week+0.92%
Current month+0.92%
1 month+1.12%
3 months+3.02%
6 months+6.61%
Current year+3.84%
1 year+14.22%
3 years+8.11%
5 years+17.45%
10 years+24.18%

Volumes

markets
Daily volume
3 489 811
Estimated daily volume
3 489 811
Avg. Volume 20 sessions
2 807 354
Daily volume ratio
1.24
Avg. Volume 20 sessions USD
58 392 963.20
Record volume 1
28 820 860
Record volume 2
25 017 900
Record volume 3
22 157 420
Capital turnover ratio
0.00
Float rotation
0.00

Basic data

Capitalization (USD)
12 696 180 643
Net sales (USD)
2 614 000 000
Free-Float
99.3 %
Free-Float capitalization (USD)
12 607 544 603
Average Daily Capital Traded
0.46%

Highs and lows

1 week
20.45
Extreme 20.45
21.04
1 month
20.13
Extreme 20.13
21.04
Current year
19.75
Extreme 19.75
21.04
1 year
18.01
Extreme 18.005
21.04
3 years
16.53
Extreme 16.5312
23.00
5 years
7.90
Extreme 7.9
23.00
10 years
7.90
Extreme 7.9
23.00

Indicators

Moving average 5 days
20.74
Moving average 20 days
20.57
Moving average 50 days
20.42
Moving average 100 days
20.29
Price spread / (MMA5)
-0.30%
Price spread / (MMA20)
-1.09%
Price spread / (MMA50)
-1.82%
Price spread / (MMA100)
-2.46%
STIM
RSI 9 days
60.32
RSI 14 days
58.56

Sector Comparison - Closed End Funds

Name Change 5d. change 1st Jan change 1-year change Capi.
ARES CAPITAL CORPORATION Stock Ares Capital Corporation
-0.43%+0.92%+3.84%+14.22% 12.7B
PERSHING SQUARE HOLDINGS, LTD. Stock Pershing Square Holdings, Ltd.
+1.75%+6.30%+12.72%+52.92% 9.46B
SPROTT PHYSICAL URANIUM TRUST FUND Stock Sprott Physical Uranium Trust Fund
-0.58%+5.51%+9.73%+92.85% 5.67B
FS KKR CAPITAL CORP. Stock FS KKR Capital Corp.
-0.10%+1.46%-2.85%+1.46% 5.44B
PIMCO DYNAMIC INCOME FUND Stock PIMCO Dynamic Income Fund
+0.10%+2.21%+8.25%+5.25% 5.31B
SPROTT PHYSICAL SILVER TRUST Stock Sprott Physical Silver Trust
-0.43%+3.60%+13.99%+4.42% 4.49B
SPROTT PHYSICAL GOLD AND SILVER TRUST Stock Sprott Physical Gold and Silver Trust
-0.37%+1.86%+16.48%+12.14% 4.46B
MACQUARIE KOREA INFRASTRUCTURE FUND Stock Macquarie Korea Infrastructure Fund
+0.08%+0.56%+1.85%+0.88% 4.07B
3I INFRASTRUCTURE PLC Stock 3i Infrastructure plc
+0.30%+1.80%+5.44%+3.67% 3.92B
NUVEEN AMT-FREE QUALITY MUNICIPAL INCOME FUND Stock Nuveen AMT-Free Quality Municipal Income Fund
+0.93%+2.26%-1.09%-2.77% 3.22B
DNP SELECT INCOME FUND INC. Stock DNP Select Income Fund Inc.
+0.80%+1.03%+3.77%-17.68% 3.17B
HICL INFRASTRUCTURE PLC Stock HICL Infrastructure PLC
+2.29%+2.29%-9.81%-19.87% 3.12B
THE RENEWABLES INFRASTRUCTURE GROUP LIMITED Stock The Renewables Infrastructure Group Limited
+1.11%+0.60%-11.60%-21.28% 3.11B
NUVEEN AMT-FREE MUNICIPAL CREDIT INCOME FUND Stock Nuveen AMT-Free Municipal Credit Income Fund
+0.42%+3.64%+1.27%+1.35% 2.55B
CALAMOS STRATEGIC TOTAL RETURN FUND Stock Calamos Strategic Total Return Fund
+0.62%+3.47%+8.27%+17.43% 2.54B
EATON VANCE TAX-MANAGED GLOBAL DIVERSIFIED EQUITY INCOME FUND Stock Eaton Vance Tax-Managed Global Diversified Equity Income Fund
+0.49%+2.75%+6.48%+5.52% 2.5B
Average+0.46%+2.23%+4.17%+9.41%
Weighted average by Cap.+0.36%+2.39%+5.28%+15.90%

Historical data

DateOpeningHighLowEnd-of-dayVolume

Last transactions

f4da44c8e73f23185fa274531e6.uowyUVxqKEzCET-SbKsYHnFbxAvvZyz66pTFQBpbtNs.8O5_Oxk_b3qSXHnDXpkgJzAc92SsIB2z2v6SNy0t--PdtFETCC9CL_NmDw
DatePriceVolumeDaily volume
04:00:00 pm 20.8 155,593 3,182,791
03:59:59 pm 20.8 300 3,027,198
03:59:59 pm 20.8 100 3,026,898
03:59:59 pm 20.8 215 3,026,798
03:59:59 pm 20.8 400 3,026,583
03:59:59 pm 20.8 100 3,026,183
03:59:59 pm 20.8 1,200 3,026,083
03:59:59 pm 20.8 1,200 3,024,883
03:59:59 pm 20.8 100 3,023,683

Chart Ares Capital Corporation

Chart Ares Capital Corporation
More charts

Monthly variations

Annual change

2024+3.84%
2023+8.45%
2022-12.84%
2021+25.46%
2020-9.44%
2019+19.70%
2018-0.89%
2017-4.67%
2016+15.72%
2015-8.68%
2014-12.18%
2013+1.54%
2012+13.27%
2011-6.25%
2010+32.37%
2009+96.68%
2008-56.73%
2007-23.44%
2006+18.92%
2005-17.29%
2004+29.36%
  1. Stock Market
  2. Equities
  3. ARCC Stock
  4. Quotes Ares Capital Corporation
-40% Limited Time Offer: Our subscriptions help you unlock hidden opportunities.
SIGN UP NOW