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

Real-time Estimate Cboe BZX
Other stock markets
 02:50:35 2024-04-29 pm EDT 		5-day change 1st Jan Change
20.86 USD +0.36% Intraday chart for Ares Capital Corporation +0.92% +4.09%
Apr. 17 Ares Capital Corporation Amends and Restates Its Senior Secured Credit Facility CI
Apr. 17 Ares Management Insider Sold Shares Worth $6,485,848, According to a Recent SEC Filing MT

Quotes 5-day view

Delayed Quote Nasdaq
Ares Capital Corporation(ARCC) : Historical Chart (5-day)
  2024-04-23 2024-04-24 2024-04-25 2024-04-26 2024-04-29
Last 20.74 $ 20.79 $ 20.63 $ 20.78 $ 20.84 $
Volume 2 079 078 2 126 215 2 272 103 2 640 447 1 947 529
Change +0.39% +0.24% -0.77% +0.73% +0.36%
Opening 20.65 20.74 20.75 20.64 20.9
High 20.75 20.81 20.75 20.84 20.94
Low 20.61 20.68 20.62 20.64 20.79

Performance

1 day+0.36%
1 week+0.92%
Current month+0.14%
1 month+2.26%
3 months+1.61%
6 months+9.79%
Current year+4.09%
1 year+14.18%
3 years+6.32%
5 years+18.00%
10 years+22.22%

Volumes

markets
Daily volume
1 947 529
Estimated daily volume
2 484 445
Avg. Volume 20 sessions
2 472 459
Daily volume ratio
1.00
Avg. Volume 20 sessions USD
51 563 132.45
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)
12 608 830 631
Net sales (USD)
2 614 000 000
Free-Float
99.3 %
Free-Float capitalization (USD)
12 520 661 320
Average Daily Capital Traded
0.41%

Highs and lows

1 week
20.61
Extreme 20.61
20.94
1 month
20.13
Extreme 20.13
20.94
Current year
19.75
Extreme 19.75
20.94
1 year
17.53
Extreme 17.53
20.94
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
20.72
Moving average 20 days
20.50
Moving average 50 days
20.34
Moving average 100 days
20.23
Price spread / (MMA5)
-0.65%
Price spread / (MMA20)
-1.69%
Price spread / (MMA50)
-2.48%
Price spread / (MMA100)
-2.98%
STIM
RSI 9 days
56.75
RSI 14 days
55.76

Sector Comparison - Closed End Funds

Name Change 5d. change 1st Jan change 1-year change Capi.
ARES CAPITAL CORPORATION Stock Ares Capital Corporation
+0.36%+0.92%+4.09%+14.18% 12.61B
PERSHING SQUARE HOLDINGS, LTD. Stock Pershing Square Holdings, Ltd.
+1.02%+1.23%+6.57%+45.87% 9.01B
FS KKR CAPITAL CORP. Stock FS KKR Capital Corp.
-0.34%-0.80%-3.53%+3.85% 5.41B
SPROTT PHYSICAL URANIUM TRUST FUND Stock Sprott Physical Uranium Trust Fund
+0.48%+1.32%+2.94%+84.93% 5.25B
PIMCO DYNAMIC INCOME FUND Stock PIMCO Dynamic Income Fund
+0.08%+1.32%+5.72%+4.73% 5.19B
SPROTT PHYSICAL SILVER TRUST Stock Sprott Physical Silver Trust
-0.05%+0.05%+14.05%+8.03% 4.48B
SPROTT PHYSICAL GOLD AND SILVER TRUST Stock Sprott Physical Gold and Silver Trust
-0.14%+0.20%+16.52%+14.31% 4.44B
MACQUARIE KOREA INFRASTRUCTURE FUND Stock Macquarie Korea Infrastructure Fund
0.00%+0.72%+1.53%+1.61% 4B
3I INFRASTRUCTURE PLC Stock 3i Infrastructure plc
+2.14%+2.46%+3.73%+4.87% 3.75B
DNP SELECT INCOME FUND INC. Stock DNP Select Income Fund Inc.
+0.57%0.00%+4.01%-19.01% 3.21B
NUVEEN AMT-FREE QUALITY MUNICIPAL INCOME FUND Stock Nuveen AMT-Free Quality Municipal Income Fund
+0.14%+0.05%-3.14%-3.57% 3.18B
HICL INFRASTRUCTURE PLC Stock HICL Infrastructure PLC
0.00%0.00%-10.53%-18.31% 3.14B
THE RENEWABLES INFRASTRUCTURE GROUP LIMITED Stock The Renewables Infrastructure Group Limited
+2.94%+1.40%-10.90%-19.40% 3.05B
CALAMOS STRATEGIC TOTAL RETURN FUND Stock Calamos Strategic Total Return Fund
+0.03%+1.35%+5.99%+13.79% 2.5B
NUVEEN AMT-FREE MUNICIPAL CREDIT INCOME FUND Stock Nuveen AMT-Free Municipal Credit Income Fund
0.00%+0.48%-1.99%-0.81% 2.47B
EATON VANCE TAX-MANAGED GLOBAL DIVERSIFIED EQUITY INCOME FUND Stock Eaton Vance Tax-Managed Global Diversified Equity Income Fund
-0.06%+3.08%+3.88%+2.95% 2.46B
Average+0.60%+0.50%+2.43%+8.63%
Weighted average by Cap.+0.55%+0.62%+3.36%+14.28%

Historical data

DateOpeningHighLowEnd-of-dayVolume

Last transactions

545072cad96.6t_1qlMGaQkIrwFUsKw5wSm1t9P_jLS_LVlErwJJ4oU.q7vC_jpoKj5emWohhv9Jpk7g1f6WuNDZGhMvzm4Ho_--6reafkEvPzvhOQ
DatePriceVolumeDaily volume
02:35:37 pm 20.84 100 1,760,027
02:35:37 pm 20.84 100 1,759,927
02:35:03 pm 20.85 100 1,759,827
02:35:03 pm 20.85 100 1,759,727
02:35:03 pm 20.84 100 1,759,627
02:35:03 pm 20.84 100 1,759,527
02:35:03 pm 20.85 900 1,759,427
02:35:03 pm 20.84 100 1,758,527
02:35:03 pm 20.84 100 1,758,427
02:35:03 pm 20.85 100 1,758,327

Chart Ares Capital Corporation

Chart Ares Capital Corporation
More charts

Monthly variations

Annual change

2024+3.74%
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