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 2024-06-07 pm EDT 		Pre-market 07:57:35 am
21.53 USD +0.84% Intraday chart for Ares Capital Corporation 21.6 +0.33%
May. 21 Transcript : Ares Capital Corporation - Analyst/Investor Day
May. 02 B. Riley Securities Lifts Ares Capital's PT to $20.50 From $20, Keeps Neutral Rating MT

Quotes 5-day view

Delayed Quote Nasdaq
Ares Capital Corporation(ARCC) : Historical Chart (5-day)
  2024-06-04 2024-06-05 2024-06-06 2024-06-07
Last 21.57 $ 21.58 $ 21.36 $ 21.53 $
Volume 2 892 224 3 745 787 5 345 114 2 422 692
Change 0.00% +0.05% -1.02% +0.80%
Opening 21.54 21.61 21.55 21.31
High 21.67 21.62 21.84 21.58
Low 21.52 21.47 21.28 21.28

Performance

1 day+0.23%
1 week-0.19%
Current month-0.19%
1 month+2.92%
3 months+4.97%
6 months+7.22%
Current year+7.49%
1 year+12.66%
3 years+7.81%
5 years+19.88%
10 years+24.31%

Volumes

markets
Daily volume
2 422 692
Estimated daily volume
2 422 692
Avg. Volume 20 sessions
3 250 918
Daily volume ratio
0.75
Avg. Volume 20 sessions USD
69 992 264.54
Record volume 1
28 820 860
Record volume 2
25 017 900
Record volume 3
22 157 420
Capital turnover ratio
0.01
Float rotation
0.01

Basic data

Capitalization (USD)
13 230 580 333
Net sales (USD)
2 614 000 000
Free-Float
99.26 %
Free-Float capitalization (USD)
13 132 041 140
Average Daily Capital Traded
0.53%

Highs and lows

1 week
21.28
Extreme 21.28
21.84
1 month
21.09
Extreme 21.09
21.84
Current year
19.75
Extreme 19.75
21.84
1 year
18.01
Extreme 18.005
21.84
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
21.52
Moving average 20 days
21.32
Moving average 50 days
20.87
Moving average 100 days
20.57
Price spread / (MMA5)
-0.05%
Price spread / (MMA20)
-0.99%
Price spread / (MMA50)
-3.06%
Price spread / (MMA100)
-4.48%
STIM
RSI 9 days
51.13
RSI 14 days
55.62

Sector Comparison - Closed End Funds

Name Change 5d. change 1st Jan change 1-year change Capi.
ARES CAPITAL CORPORATION Stock Ares Capital Corporation
+0.84%-0.19%+7.49%+12.66% 13.23B
PERSHING SQUARE HOLDINGS, LTD. Stock Pershing Square Holdings, Ltd.
+1.30%+4.02%+17.24%+56.55% 9.88B
FS KKR CAPITAL CORP. Stock FS KKR Capital Corp.
+0.24%+0.59%+3.25%+3.88% 5.77B
PIMCO DYNAMIC INCOME FUND Stock PIMCO Dynamic Income Fund
+0.05%+0.67%+8.02%+5.04% 5.31B
SPROTT PHYSICAL SILVER TRUST Stock Sprott Physical Silver Trust
-6.38%-3.72%+21.66%+18.43% 4.78B
SPROTT PHYSICAL URANIUM TRUST FUND Stock Sprott Physical Uranium Trust Fund
-3.62%-8.80%-9.45%+47.15% 4.62B
SPROTT PHYSICAL GOLD AND SILVER TRUST Stock Sprott Physical Gold and Silver Trust
-4.28%-1.71%+18.13%+19.35% 4.47B
MACQUARIE KOREA INFRASTRUCTURE FUND Stock Macquarie Korea Infrastructure Fund
+0.24%+0.32%+1.77%-7.18% 4B
3I INFRASTRUCTURE PLC Stock 3i Infrastructure plc
-1.03%-1.47%+4.35%+4.84% 3.98B
NUVEEN AMT-FREE QUALITY MUNICIPAL INCOME FUND Stock Nuveen AMT-Free Quality Municipal Income Fund
0.00%+2.67%+1.45%+3.24% 3.34B
HICL INFRASTRUCTURE PLC Stock HICL Infrastructure PLC
-0.33%-2.56%-12.12%-15.18% 3.16B
THE RENEWABLES INFRASTRUCTURE GROUP LIMITED Stock The Renewables Infrastructure Group Limited
-0.46%-2.62%-13.58%-18.99% 3.12B
DNP SELECT INCOME FUND INC. Stock DNP Select Income Fund Inc.
-0.81%-2.06%+0.71%-16.44% 3.1B
NUVEEN QUALITY MUNICIPAL INCOME FUND Stock Nuveen Quality Municipal Income Fund
-0.09%+2.40%+0.52%+3.14% 2.69B
CALAMOS STRATEGIC TOTAL RETURN FUND Stock Calamos Strategic Total Return Fund
-0.18%+2.03%+11.37%+16.95% 2.63B
NUVEEN AMT-FREE MUNICIPAL CREDIT INCOME FUND Stock Nuveen AMT-Free Municipal Credit Income Fund
+0.08%+3.14%+2.79%+4.74% 2.59B
Average-0.34%-0.28%+3.98%+8.64%
Weighted average by Cap.-0.15%-0.18%+6.01%+14.04%

Historical data

DateOpeningHighLowEnd-of-dayVolume

Last transactions

5335c028ec303a175c5eb.1C2o_4u8ShTpRRw2-if-u1ckjN8W0OQjwCzrWVIioOw.7Ej7punmHySOPW1nlQqn4iNI6rVE6JYVjkexYRFYyquTacOT2utnRLg1XQ
DatePriceVolumeDaily volume
04:00:00 pm 21.53 75,121 2,153,884
03:59:59 pm 21.53 500 2,078,763
03:59:59 pm 21.53 162 2,078,263
03:59:59 pm 21.53 100 2,078,101
03:59:59 pm 21.53 100 2,078,001
03:59:59 pm 21.53 100 2,077,901
03:59:59 pm 21.53 1,400 2,077,801
03:59:59 pm 21.53 1,000 2,076,401
03:59:59 pm 21.53 100 2,075,401
03:59:59 pm 21.53 205 2,075,301

Chart Ares Capital Corporation

Chart Ares Capital Corporation
More charts

Monthly variations

Annual change

2024+7.49%
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