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
 12:44:55 30/04/2024 am IST 		5-day change 1st Jan Change
20.84 USD +0.26% Intraday chart for Ares Capital Corporation +1.02% +4.19%
17/04 Ares Capital Corporation Amends and Restates Its Senior Secured Credit Facility CI
17/04 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)
  23/04/2024 24/04/2024 25/04/2024 26/04/2024 30/04/2024
Last 20.74 $ 20.79 $ 20.63 $ 20.78 $ 20.85 $
Volume 2 079 078 2 126 215 2 272 103 2 640 447 2 053 190
Change +0.39% +0.24% -0.77% +0.73% +0.26%
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+0.26%
1 week+1.02%
Current month+0.24%
1 month+2.35%
3 months+1.71%
6 months+9.90%
Current year+4.19%
1 year+14.29%
3 years+6.43%
5 years+18.11%
10 years+22.33%

Volumes

markets
Daily volume
2 053 090
Estimated daily volume
2 425 889
Avg. Volume 20 sessions
2 472 459
Daily volume ratio
0.98
Avg. Volume 20 sessions USD
51 513 683.27
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)
-0.55%
Price spread / (MMA20)
-1.59%
Price spread / (MMA50)
-2.39%
Price spread / (MMA100)
-2.89%
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
+0.26%+1.02%+4.19%+14.29% 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.
-0.39%-0.67%-3.41%+3.99% 5.41B
SPROTT PHYSICAL URANIUM TRUST FUND Stock Sprott Physical Uranium Trust Fund
+0.90%+1.85%+3.47%+85.89% 5.25B
PIMCO DYNAMIC INCOME FUND Stock PIMCO Dynamic Income Fund
-0.03%+1.29%+5.69%+4.70% 5.19B
SPROTT PHYSICAL SILVER TRUST Stock Sprott Physical Silver Trust
-0.38%+0.11%+14.11%+8.09% 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.
+0.17%+0.02%+4.03%-18.99% 3.21B
NUVEEN AMT-FREE QUALITY MUNICIPAL INCOME FUND Stock Nuveen AMT-Free Quality Municipal Income Fund
+0.14%0.00%-3.18%-3.62% 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
-0.16%+1.51%+6.15%+13.97% 2.5B
NUVEEN AMT-FREE MUNICIPAL CREDIT INCOME FUND Stock Nuveen AMT-Free Municipal Credit Income Fund
-0.04%+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
-0.19%+3.28%+4.08%+3.15% 2.46B
Average+0.56%+0.50%+2.50%+8.72%
Weighted average by Cap.+0.52%+0.62%+3.44%+14.39%

Historical data

DateOpeningHighLowEnd-of-dayVolume

Last transactions

e42d.g__isziL1PvKCif8F4AHERT7Ndc7iT_QtZoOdji2fgw.zLijhGjZopSVcmvOXMJ9QH6RcOAD7lPm5tRgJkv1U2S3vazxdsGysZl_QA
DatePriceVolumeDaily volume
12:30:03 am 20.85 100 1,857,576
12:30:03 am 20.85 300 1,857,476
12:30:03 am 20.85 200 1,857,176
12:30:03 am 20.86 100 1,856,976
12:30:03 am 20.86 100 1,856,876
12:30:03 am 20.86 100 1,856,776
12:30:03 am 20.86 200 1,856,676
12:30:03 am 20.86 100 1,856,476
12:30:03 am 20.86 200 1,856,376
12:30:03 am 20.86 100 1,856,176

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