|
Real-time Estimate
Cboe BZX
15:17:00 2026-08-31 EDT
|
5-day change | 1st Jan Change | ||
| 20.10 USD | +0.75% |
|
+0.32% | -0.57% |
| 07-31 | Private credit roundup: Earnings hold up as defaults, redemptions remain elevated | RE |
| 07-29 | Ares Capital Corporation, Q2 2026 Earnings Call, Jul 29, 2026 |
Stock exchange
Nasdaq
ARCC 20.12 $
+0.83%
68.71M
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| ARCC | 20.12USD | +0.83% | 68.71M $ | ||
CBOE
| ARCC | 20.10USD | +0.83% | 2.28M $ | |
|
Tradegate
| 9A2 | 17.31EUR | +0.62% | 195K € | |
|
Boerse Muenchen
| 9A2 | 17.30EUR | +0.22% | 44.2K € | |
|
Börse Stuttgart
| 9A2 | 17.31EUR | +0.77% | 15.03K € | |
|
London S.E.
| 0HHP | 18.06USD | -4.39% | 7.68K $ | |
|
Berne S.E.
| 9A2 | 15.90CHF | -3.59% | 1.91K CHF | |
|
Deutsche Boerse AG
| 9A2 | 16.94EUR | +0.46% | 0 € |
Quotes 5-day view: Ares Capital Corporation
Delayed Quote Nasdaq
| 2026-08-25 | 2026-08-26 | 2026-08-27 | 2026-08-28 | 2026-08-31 | |
|---|---|---|---|---|---|
| Last | US$19.93 | US$19.90 | US$19.88 | US$19.95 | US$20.12 |
| Volume | 2,913,240 | 2,095,761 | 3,809,367 | 4,036,467 | 3,415,682 |
| Change | -0.60% | -0.15% | -0.10% | +0.35% | +0.75% |
| Opening | US$20.08 | US$19.93 | US$19.92 | US$19.88 | US$20.00 |
| High | US$20.08 | US$20.00 | US$20.00 | US$19.98 | US$20.23 |
| Low | US$19.86 | US$19.89 | US$19.85 | US$19.84 | US$19.99 |
Performance
| 1 day | +0.73% | ||
| 1 week | +0.32% | ||
| Current month | +7.22% | ||
| 1 month | +7.22% | ||
| 3 months | +5.48% | ||
| 6 months | +6.15% | ||
| Current year | -0.57% | ||
| 1 year | -9.88% | ||
| 3 years | +3.21% | ||
| 5 years | +1.08% | ||
| 10 years | +24.47% |
Volumes
marketsDaily volume
3,415,682
Estimated daily volume
4,012,196
Avg. Volume 20 sessions
3,595,041
Daily volume ratio
1.12
Avg. Volume 20 sessions USD
72,260,324.1
Record volume 1
28,820,860
Record volume 2
25,017,900
Record volume 3
22,157,420
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
14,324,555,757
Net sales (USD)
3,052,000,000
Free-Float
99.44 %
Free-Float capitalization (USD)
14,244,549,514
Average Daily Capital Traded
0.5%
Indicators
Moving average 5 days
19.94
Moving average 20 days
19.75
Moving average 50 days
19.05
Moving average 100 days
18.95
Price spread / (MMA5)
-0.79%
Price spread / (MMA20)
-1.74%
Price spread / (MMA50)
-5.24%
Price spread / (MMA100)
-5.74%
STIM
RSI 9 days
56.38
RSI 14 days
57.85
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.75% | +0.32% | -9.88% | +3.21% | 14.32B | |
| +1.25% | +0.11% | -15.19% | +35.18% | 114B | |
| +1.80% | +3.15% | -20.21% | +76.25% | 97.56B | |
| +0.97% | +2.45% | -20.21% | +38.67% | 32.42B | |
| -0.58% | +0.32% | +50.08% | +71.48% | 22.21B | |
| -0.98% | -1.00% | +34.83% | +28.18% | 17.6B | |
| -0.89% | -1.00% | -24.49% | +50.39% | 17.49B | |
| +1.51% | +4.53% | - | - | 16.87B | |
| +2.43% | +5.09% | - | - | 12.02B | |
| +2.07% | +0.46% | -4.01% | +110.29% | 11.52B | |
| Average | +0.82% | +0.81% | -1.13% | +51.71% | 35.59B | |
| Weighted average by Cap. | +1.10% | +0.28% | -9.93% | +51.93% |
Historical Quotes: Ares Capital Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
b877199cd2c2f5abe9554.tAz4E2l2R08MUOAVY_6fOdTyLZ8w4Nui5VFswLCt-ic._X2afhMyCj49AtFmFY_3WJi8Z_RDiuPvlWcf8emVklDtfct5Ohp0B34i0A
| Date | Price | Volume | Total |
|---|---|---|---|
| 15:01:42 | 20.12 | 200 | 3,135,964 |
| 15:01:39 | 20.12 | 460 | 3,135,764 |
| 15:01:39 | 20.12 | 460 | 3,135,304 |
| 15:01:35 | 20.12 | 300 | 3,134,844 |
| 15:01:34 | 20.12 | 100 | 3,134,544 |
| 15:01:30 | 20.12 | 1,152 | 3,134,444 |
| 15:01:23 | 20.12 | 248 | 3,133,292 |
| 15:01:21 | 20.12 | 948 | 3,133,044 |
| 15:01:05 | 20.12 | 134 | 3,132,096 |
| 15:01:02 | 20.12 | 100 | 3,131,962 |
Price Extremes
| 1 week | 19.84 |  | 20.23 |
| 1 month | 18.87 | | 20.23 |
| Current year | 17.4 | | 21.14 |
| 1 year | 17.4 | | 22.51 |
| 3 years | 17.4 | | 23.84 |
| 5 years | 16.53 | | 23.84 |
| 10 years | 7.9 | | 23.84 |
Monthly variations
Annual variations
| 2026 | -1.38% | ||
| 2025 | -7.58% | ||
| 2024 | +9.29% | ||
| 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
- Stocks
- ARCC Stock
- Quotes Ares Capital Corporation
Select your edition
All financial news and data tailored to specific country editions
