|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 19.98 USD | -0.15% |
|
+4.23% | -1.24% |
| 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 |
Quotes 5-day view: Ares Capital Corporation
Delayed Quote Nasdaq
| 2026-08-04 | 2026-08-05 | 2026-08-06 | 2026-08-07 | 2026-08-10 | |
|---|---|---|---|---|---|
| Last | US$19.65 | US$19.32 | US$19.62 | US$20.01 | US$19.98 |
| Volume | 6,829,083 | 3,627,616 | 4,225,606 | 5,871,737 | 4,834,203 |
| Change | +2.50% | -1.68% | +1.55% | +1.99% | -0.15% |
| Opening | US$19.20 | US$19.62 | US$19.40 | US$19.60 | US$19.88 |
| High | US$19.72 | US$19.64 | US$19.69 | US$20.03 | US$20.00 |
| Low | US$19.12 | US$19.21 | US$19.37 | US$19.56 | US$19.74 |
Performance
| 1 day | -0.83% | ||
| 1 week | +4.23% | ||
| Current month | +6.50% | ||
| 1 month | +6.39% | ||
| 3 months | +5.10% | ||
| 6 months | +0.10% | ||
| Current year | -1.24% | ||
| 1 year | -11.44% | ||
| 3 years | +2.15% | ||
| 5 years | -0.35% | ||
| 10 years | +29.66% |
Volumes
marketsDaily volume
4,834,203
Estimated daily volume
4,834,203
Avg. Volume 20 sessions
20
Daily volume ratio
241,710.15
Avg. Volume 20 sessions USD
399.6
Record volume 1
28,820,860
Record volume 2
25,017,900
Record volume 3
22,157,420
Capital turnover ratio
0
Float rotation
0
Basic data
Market Cap (USD)
14,346,096,443
Net sales (USD)
3,052,000,000
Free-Float
99.45 %
Free-Float capitalization (USD)
14,266,165,594
Average Daily Capital Traded
0%
Indicators
Moving average 5 days
19.72
Moving average 20 days
19.72
Moving average 50 days
19.72
Moving average 100 days
19.72
Price spread / (MMA5)
-1.32%
Price spread / (MMA20)
-1.32%
Price spread / (MMA50)
-1.32%
Price spread / (MMA100)
-1.32%
STIM
RSI 9 days
19.72
RSI 14 days
19.72
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.15% | +4.23% | -11.44% | +2.15% | 14.35B | |
| +3.30% | +5.18% | -16.13% | +41.38% | 113B | |
| +0.99% | -2.56% | -27.22% | +66.63% | 93.2B | |
| +0.59% | -0.66% | -26.94% | +35.63% | 31.31B | |
| +0.21% | -1.14% | +45.58% | +77.67% | 22.19B | |
| -0.74% | -4.88% | +34.13% | +19.97% | 17.03B | |
| +0.02% | -2.27% | -23.19% | +49.00% | 16.89B | |
| -1.45% | +6.47% | - | - | 14.93B | |
| -0.39% | -0.22% | - | - | 12.19B | |
| -1.76% | -1.60% | -8.56% | +96.42% | 11.51B | |
| Average | -0.08% | +374.11% | -4.22% | +48.61% | 34.69B | |
| Weighted average by Cap. | +0.48% | +202.86% | -13.35% | +50.18% |
Historical Quotes: Ares Capital Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
5f9dfb31073535a0d43897e70367.WxHxN6bdeCRtLrPM2h-GOC4o0F5fu2_l-71mr7lni1c.P0KleuCwMxMqXd-ivnXPfWlm6Rtm9V2_ktBRxeEoyjsPSIVfyqoOcAtD6g
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:00 | 19.98 | 256,742 | 4,397,034 |
| 15:59:58 | 19.98 | 584 | 4,140,292 |
| 15:59:58 | 19.98 | 100 | 4,139,708 |
| 15:59:58 | 19.98 | 200 | 4,139,608 |
| 15:59:58 | 19.98 | 100 | 4,139,408 |
| 15:59:58 | 19.98 | 900 | 4,139,308 |
| 15:59:58 | 19.98 | 100 | 4,138,408 |
| 15:59:58 | 19.98 | 200 | 4,138,308 |
| 15:59:58 | 19.98 | 100 | 4,138,108 |
| 15:59:56 | 19.99 | 600 | 4,138,008 |
Course Extremes
| 1 week | 19.21 |  | 20.03 |
| 1 month | 18.45 | | 20.03 |
| Current year | 17.4 | | 21.14 |
| 1 year | 17.4 | | 22.76 |
| 3 years | 17.4 | | 23.84 |
| 5 years | 16.53 | | 23.84 |
| 10 years | 7.9 | | 23.84 |
Monthly variations
Annual variations
| 2026 | -1.24% | ||
| 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
