ARES CAPITAL CORPORATION |
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 21.35 USD | +0.71% |
|
+0.33% | +6.59% |
| 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| 2024-05-21 | 2024-05-22 | 2024-05-23 | 2024-05-24 | |
|---|---|---|---|---|
| Last | 21.46 $ | 21.37 $ | 21.2 $ | 21.35 $ |
| Volume | 3 428 457 | 2 619 624 | 2 553 471 | 1 933 749 |
| Change | +0.61% | -0.42% | -0.80% | +0.71% |
| Opening | 21.36 | 21.46 | 21.34 | 21.21 |
| High | 21.53 | 21.51 | 21.35 | 21.35 |
| Low | 21.33 | 21.31 | 21.19 | 21.21 |
Performance
| 1 day | +0.71% | ||
| 1 week | +0.33% | ||
| Current month | +3.59% | ||
| 1 month | +2.69% | ||
| 3 months | +6.17% | ||
| 6 months | +7.34% | ||
| Current year | +6.59% | ||
| 1 year | +13.87% | ||
| 3 years | +10.34% | ||
| 5 years | +19.41% | ||
| 10 years | +25.15% |
Volumes
marketsDaily volume
1 933 749
Estimated daily volume
1 933 749
Avg. Volume 20 sessions
3 646 560
Daily volume ratio
0.53
Avg. Volume 20 sessions USD
77 854 056.00
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)
13 119 967 028
Net sales (USD)
2 614 000 000
Free-Float
99.26 %
Free-Float capitalization (USD)
13 022 251 665
Average Daily Capital Traded
0.59%
Highs and lows
1 week
21.19
21.53
1 month
20.4521.53
Current year
19.7521.53
1 year
18.0121.53
3 years
16.5323.00
5 years
7.9023.00
10 years
7.9023.00
Indicators
Moving average 5 days
21.34
Moving average 20 days
21.00
Moving average 50 days
20.62
Moving average 100 days
20.46
Price spread / (MMA5)
-0.05%
Price spread / (MMA20)
-1.63%
Price spread / (MMA50)
-3.41%
Price spread / (MMA100)
-4.15%
STIM
RSI 9 days
56.08
RSI 14 days
58.06
Sector Comparison - Closed End Funds
| Name | Change | 5d. change | 1st Jan change | 1-year change | Capi. | |
|---|---|---|---|---|---|---|
| +0.71% | +0.33% | +6.59% | +13.87% | 13.12B | ||
| -0.38% | 0.00% | +12.07% | +56.39% | 9.57B | ||
| +1.06% | +0.40% | +0.70% | +5.23% | 5.63B | ||
| +0.96% | -3.62% | +4.64% | +85.04% | 5.38B | ||
| -0.05% | +0.10% | +6.91% | +7.81% | 5.25B | ||
| +0.89% | -3.70% | +25.62% | +27.35% | 4.92B | ||
| -0.33% | -3.10% | +20.77% | +21.78% | 4.61B | ||
| -0.16% | 0.00% | +2.73% | -1.01% | 4.08B | ||
| +0.15% | -4.20% | +2.80% | +4.92% | 3.89B | ||
| +0.74% | -0.91% | -1.09% | +3.82% | 3.25B | ||
| +1.32% | -1.29% | -11.69% | -16.85% | 3.17B | ||
| +0.81% | -1.48% | +2.36% | -14.57% | 3.15B | ||
| 0.00% | -2.18% | -13.18% | -19.41% | 3.13B | ||
| +1.11% | +1.23% | +10.69% | +23.85% | 2.61B | ||
| +0.54% | -0.89% | -2.45% | +2.85% | 2.61B | ||
| +3.86% | +3.34% | +17.05% | +34.35% | 2.57B | ||
| Average | +0.70% | -0.99% | +5.28% | +14.71% | ||
| Weighted average by Cap. | +0.56% | -0.91% | +6.52% | +19.62% |
Historical data
| Date | Opening | High | Low | End-of-day | Volume |
|---|
Last transactions
4f22b731d3.aeN06N8hcJHkWsFNbUVY6AH9JLEe7Oe87vSE5GoSYhE.D4I6vuYVE9_UIqB9PyY8nTSnT_Bf277EhKWyshh7AHM2shietxJByIwikA
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 04:00:00 pm | 21.35 | 95,738 | 1,691,449 |
| 03:59:59 pm | 21.34 | 100 | 1,595,711 |
| 03:59:59 pm | 21.34 | 100 | 1,595,611 |
| 03:59:59 pm | 21.34 | 100 | 1,595,511 |
| 03:59:59 pm | 21.34 | 100 | 1,595,411 |
| 03:59:59 pm | 21.34 | 100 | 1,595,311 |
| 03:59:59 pm | 21.35 | 1,692 | 1,595,211 |
| 03:59:59 pm | 21.35 | 100 | 1,593,519 |
| 03:59:59 pm | 21.35 | 200 | 1,593,419 |
| 03:59:59 pm | 21.35 | 350 | 1,593,219 |
Monthly variations
Annual change
| 2024 | +6.59% | ||
| 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% |
- Stock Market
- Equities
- ARCC Stock
- Quotes Ares Capital Corporation
