|
Real-time Estimate
Cboe BZX
14:47:53 2026-09-29 EDT
|
5-day change | 1st Jan Change | ||
| 19.30 USD | +0.86% |
|
-0.41% | -4.70% |
| 09-08 | Ares Capital Prices Offering of $750 Million Notes due 2033 | MT |
| 09-02 | US private credit firms mark down more loans | RE |
Stock exchange
Nasdaq
ARCC 19.28 $
+0.78%
62.47M
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| ARCC | 19.28USD | +0.78% | 62.47M $ | ||
CBOE
| ARCC | 19.30USD | +0.94% | 2.06M $ | |
|
Tradegate
| 9A2 | 17.03EUR | +1.25% | 70.39K € | |
|
Boerse Muenchen
| 9A2 | 17.02EUR | +1.06% | 33.7K € | |
|
Deutsche Boerse AG
| 9A2 | 17.20EUR | +3.79% | 3.44K € | |
|
Berne S.E.
| 9A2 | 15.90CHF | -3.59% | 1.91K CHF | |
|
Börse Stuttgart
| 9A2 | 16.99EUR | +1.17% | 1.82K € |
Quotes 5-day view: Ares Capital Corporation
Delayed Quote Nasdaq
| 2026-09-23 | 2026-09-24 | 2026-09-25 | 2026-09-28 | 2026-09-29 | |
|---|---|---|---|---|---|
| Last | US$19.15 | US$19.13 | US$19.20 | US$19.13 | US$19.28 |
| Volume | 5,485,024 | 4,641,234 | 3,846,357 | 3,988,644 | 3,240,261 |
| Change | -1.08% | -0.10% | +0.37% | -0.36% | +0.86% |
| Opening | US$19.37 | US$19.20 | US$19.16 | US$19.19 | US$19.17 |
| High | US$19.37 | US$19.20 | US$19.22 | US$19.23 | US$19.48 |
| Low | US$19.14 | US$18.95 | US$19.01 | US$19.03 | US$19.13 |
Performance
| 1 day | +0.86% | ||
| 1 week | -0.41% | ||
| Current month | -3.94% | ||
| 1 month | -3.94% | ||
| 3 months | +4.16% | ||
| 6 months | +8.68% | ||
| Current year | -4.70% | ||
| 1 year | -5.68% | ||
| 3 years | -0.98% | ||
| 5 years | -5.63% | ||
| 10 years | +24.71% |
Volumes
marketsDaily volume
3,240,261
Estimated daily volume
4,170,862
Avg. Volume 20 sessions
4,866,083
Daily volume ratio
0.86
Avg. Volume 20 sessions USD
93,891,071.49
Record volume 1
28,820,860
Record volume 2
25,017,900
Record volume 3
22,157,420
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
13,735,777,024
Net sales (USD)
3,052,000,000
Free-Float
99.44%
Free-Float capitalization (USD)
13,659,059,258
Average Daily Capital Traded
0.68%
Indicators
Moving average 5 days
19.19
Moving average 20 days
19.63
Moving average 50 days
19.53
Moving average 100 days
19.11
Price spread / (MMA5)
-0.52%
Price spread / (MMA20)
+1.75%
Price spread / (MMA50)
+1.21%
Price spread / (MMA100)
-0.96%
STIM
RSI 9 days
35.45
RSI 14 days
40.07
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.86% | -0.41% | -5.68% | -0.98% | 13.74B | |
| -0.34% | -8.17% | -35.35% | +6.29% | 91.64B | |
| -0.45% | -6.03% | -31.21% | +50.17% | 83.7B | |
| +0.27% | -5.25% | -27.69% | +14.87% | 26.92B | |
| -8.01% | +5.77% | - | - | 23.67B | |
| +0.05% | -1.35% | +36.26% | +71.51% | 20.96B | |
| -0.35% | -1.69% | +39.37% | +32.51% | 16.6B | |
| +0.06% | -2.26% | -39.41% | +30.37% | 14.08B | |
| -0.98% | -6.30% | - | - | 11.1B | |
| -3.43% | -8.88% | -20.89% | +72.44% | 10.28B | |
| Average | -1.18% | -1.52% | -10.57% | +34.65% | 31.27B | |
| Weighted average by Cap. | -0.86% | -4.18% | -21.70% | +30.13% |
Historical Quotes: Ares Capital Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
87877c578c2.qkbvZNE87BsYxhVd0Np0sxmzaI2b_qYpZihw-iy7KRc.4CKlK4JOtCNSgHEkiu425GPLDbzqydJqHk1EuVyDU1jpf5sQg2-mRFORXA
| Date | Price | Volume | Total |
|---|---|---|---|
| 14:32:53 | 19.28 | 100 | 3,018,015 |
| 14:32:51 | 19.28 | 306 | 3,017,915 |
| 14:32:48 | 19.28 | 148 | 3,017,609 |
| 14:32:47 | 19.28 | 574 | 3,017,461 |
| 14:32:42 | 19.28 | 300 | 3,016,887 |
| 14:32:42 | 19.28 | 100 | 3,016,587 |
| 14:32:30 | 19.28 | 200 | 3,016,487 |
| 14:32:30 | 19.28 | 100 | 3,016,287 |
| 14:32:30 | 19.28 | 100 | 3,016,187 |
| 14:32:27 | 19.28 | 428 | 3,016,087 |
Price Extremes
| 1 week | 18.95 |  | 19.48 |
| 1 month | 18.95 | | 20.23 |
| Current year | 17.4 | | 21.14 |
| 1 year | 17.4 | | 21.14 |
| 3 years | 17.4 | | 23.84 |
| 5 years | 16.53 | | 23.84 |
| 10 years | 7.9 | | 23.84 |
Monthly variations
Annual variations
| 2026 | -5.44% | ||
| 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
