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
 21:00:00 29/04/2024 BST 		5-day change 1st Jan Change
20.81 USD +0.14% Intraday chart for Ares Capital Corporation +0.73% +3.89%
04-17 Ares Capital Corporation Amends and Restates Its Senior Secured Credit Facility CI
04-17 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)
  24/04/2024 25/04/2024 26/04/2024 29/04/2024
Last 20.79 $ 20.63 $ 20.78 $ 20.81 $
Volume 2 126 215 2 272 103 2 640 447 2 763 929
Change +0.24% -0.77% +0.73% +0.14%
Opening 20.74 20.75 20.64 20.90
High 20.81 20.75 20.84 20.94
Low 20.68 20.62 20.64 20.79

Performance

1 day+0.14%
1 week+0.73%
Current month-0.05%
1 month-0.05%
3 months+1.41%
6 months+11.52%
Current year+3.89%
1 year+12.61%
3 years+6.12%
5 years+17.77%
10 years+21.98%

Volumes

markets
Daily volume
2 765 344
Estimated daily volume
2 765 344
Avg. Volume 20 sessions
2 472 459
Daily volume ratio
1.12
Avg. Volume 20 sessions USD
51 451 871.79
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
20.62
Extreme 20.62
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)
-0.43%
Price spread / (MMA20)
-1.47%
Price spread / (MMA50)
-2.27%
Price spread / (MMA100)
-2.77%
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
+0.14%+0.73%+3.89%+12.61% 12.61B
PERSHING SQUARE HOLDINGS, LTD. Stock Pershing Square Holdings, Ltd.
+1.02%+1.23%+6.57%+42.30% 9.01B
FS KKR CAPITAL CORP. Stock FS KKR Capital Corp.
-0.57%-1.03%-3.76%+2.18% 5.41B
SPROTT PHYSICAL URANIUM TRUST FUND Stock Sprott Physical Uranium Trust Fund
+1.80%+2.65%+4.28%+81.02% 5.25B
PIMCO DYNAMIC INCOME FUND Stock PIMCO Dynamic Income Fund
+0.11%+1.33%+5.74%+5.50% 5.19B
SPROTT PHYSICAL SILVER TRUST Stock Sprott Physical Silver Trust
-0.32%0.00%+13.99%+7.59% 4.48B
SPROTT PHYSICAL GOLD AND SILVER TRUST Stock Sprott Physical Gold and Silver Trust
-0.20%+0.14%+16.44%+14.23% 4.44B
MACQUARIE KOREA INFRASTRUCTURE FUND Stock Macquarie Korea Infrastructure Fund
0.00%+0.64%+1.53%+1.61% 4B
3I INFRASTRUCTURE PLC Stock 3i Infrastructure plc
+2.14%+2.46%+3.73%+5.04% 3.75B
DNP SELECT INCOME FUND INC. Stock DNP Select Income Fund Inc.
-0.06%-0.57%+3.42%-19.39% 3.21B
NUVEEN AMT-FREE QUALITY MUNICIPAL INCOME FUND Stock Nuveen AMT-Free Quality Municipal Income Fund
+0.19%0.00%-3.18%-4.14% 3.18B
HICL INFRASTRUCTURE PLC Stock HICL Infrastructure PLC
0.00%0.00%-10.53%-19.17% 3.14B
THE RENEWABLES INFRASTRUCTURE GROUP LIMITED Stock The Renewables Infrastructure Group Limited
+2.94%+1.40%-10.90%-20.28% 3.05B
CALAMOS STRATEGIC TOTAL RETURN FUND Stock Calamos Strategic Total Return Fund
-0.19%+1.35%+5.99%+14.53% 2.5B
NUVEEN AMT-FREE MUNICIPAL CREDIT INCOME FUND Stock Nuveen AMT-Free Municipal Credit Income Fund
0.00%+0.43%-2.03%-1.86% 2.47B
EATON VANCE TAX-MANAGED GLOBAL DIVERSIFIED EQUITY INCOME FUND Stock Eaton Vance Tax-Managed Global Diversified Equity Income Fund
-0.25%+3.08%+3.89%+2.69% 2.46B
Average+0.42%+0.50%+2.44%+7.78%
Weighted average by Cap.+0.43%+0.62%+3.37%+13.08%

Historical data

DateOpeningHighLowEnd-of-dayVolume

Last transactions

b2ed0427.BwvNEGPOlI-qnGrIQTACPFdBtu4EXPQwuEQ6G-s1k1I.ZTP6ZFf2pv7N6RueAlE6YwMw7rZMKMEI-xVZfqVS4SFvPqQoGpj7uvXyGQ
DatePriceVolumeDaily volume
21:00:00 20.81 91,574 2,503,623
20:59:59 20.81 200 2,412,049
20:59:58 20.82 200 2,411,849
20:59:57 20.82 100 2,411,649
20:59:57 20.82 100 2,411,549
20:59:57 20.82 200 2,411,449
20:59:57 20.82 100 2,411,249
20:59:57 20.82 100 2,411,149
20:59:57 20.82 1,700 2,411,049
20:59:57 20.82 200 2,409,349

Chart Ares Capital Corporation

Chart Ares Capital Corporation
More charts

Monthly variations

Annual change

2024+3.89%
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