ARES CAPITAL CORPORATION |
Market Closed -
Other stock markets
|
After market 06:56:36 pm | |||
| 22.27 USD | +0.27% |
|
22.30 | +0.16% |
| Dec. 02 | Wells Fargo Upgrades Ares Capital to Overweight, Price Target is $23 | MT |
| Nov. 18 | UBS Adjusts Ares Capital Price Target to $22 From $21.50, Maintains Neutral Rating | MT |
Quotes 5-day view: Ares Capital Corporation
Delayed Quote Nasdaq
| 2024-12-04 | 2024-12-05 | 2024-12-06 | 2024-12-09 | 2024-12-09 | |
|---|---|---|---|---|---|
| Last | 22.1 $ | 22.17 $ | 22.21 $ | 22.27 $ | 22.27 $ |
| Volume | 4 324 162 | 4 077 359 | 4 155 163 | 4 966 757 | 4 966 928 |
| Change | -0.36% | +0.32% | +0.18% | +0.27% | +0.27% |
| Opening | 22.21 $ | 22.10 $ | 22.23 $ | 22.29 $ | 22.29 $ |
| High | 22.25 $ | 22.23 $ | 22.29 $ | 22.44 $ | 22.44 $ |
| Low | 22.08 $ | 22.03 $ | 22.12 $ | 22.24 $ | 22.24 $ |
Performance
| 1 day | +0.16% | ||
| 1 week | +0.77% | ||
| Current month | +0.54% | ||
| 1 month | +3.44% | ||
| 3 months | +8.26% | ||
| 6 months | +3.44% | ||
| Current year | +11.18% | ||
| 1 year | +10.91% | ||
| 3 years | +7.64% | ||
| 5 years | +18.27% | ||
| 10 years | +37.81% |
Volumes
marketsDaily volume
4 966 928
Estimated daily volume
4 966 928
Avg. Volume 20 sessions
4 004 021
Daily volume ratio
1.24
Avg. Volume 20 sessions USD
89 169 547.67
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
Capitalization (USD)
14 349 351 047
Net sales (USD)
2 614 000 000
Free-Float
99.18 %
Free-Float capitalization (USD)
14 231 264 608
Average Daily Capital Traded
0.62%
Indicators
Moving average 5 days
22.15
Moving average 20 days
21.87
Moving average 50 days
21.50
Moving average 100 days
21.10
Price spread / (MMA5)
-0.53%
Price spread / (MMA20)
-1.82%
Price spread / (MMA50)
-3.44%
Price spread / (MMA100)
-5.25%
STIM
RSI 9 days
71.66
RSI 14 days
68.31
| Change | 5d. change | 1-year change | 3-years change | Capi. ($) | ||
|---|---|---|---|---|---|---|
| +0.27% | +0.77% | +10.91% | +7.64% | 14.35B | ||
| +0.41% | +1.55% | +20.71% | +19.83% | 9.02B | ||
| +0.94% | +0.89% | +31.19% | +46.52% | 8.5B | ||
| -0.46% | -2.46% | +4.74% | -0.19% | 6.03B | ||
| +2.31% | +3.80% | +35.67% | +39.22% | 5.4B | ||
| 0.00% | +0.63% | +8.61% | -23.26% | 5.28B | ||
| -3.13% | +1.72% | -4.58% | +81.56% | 5B | ||
| +1.27% | +2.54% | +40.45% | +62.16% | 4.99B | ||
| -0.78% | -1.70% | +0.79% | -6.07% | 3.76B | ||
| -2.72% | -4.03% | -14.84% | -23.08% | 3.71B | ||
| Average | -0.26% | -0.14% | +13.36% | +20.43% | 6.6B | |
| Weighted average by Cap. | -0.06% | +0.05% | +15.17% | +20.91% |
Historical Quotes: Ares Capital Corporation
| Date | Opening | High | Low | End-of-day | Volume | Change |
|---|
Latest transactions
31346fab10fa5d007.cDsf73KhOARQxAuXUaa0JVVvDc6zk8fxaBOQpRW7pHw.HW0omhbbaGoCp1n4J5baUDsfT5vUp5ipBGbJ5HaW5kxJa3O2PfF1PRb2Pw
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 04:00:00 pm | 22.27 | 162,727 | 4,339,575 |
| 03:59:59 pm | 22.28 | 123 | 4,176,848 |
| 03:59:59 pm | 22.27 | 200 | 4,176,725 |
| 03:59:59 pm | 22.28 | 4,413 | 4,176,525 |
| 03:59:59 pm | 22.28 | 370 | 4,172,112 |
| 03:59:59 pm | 22.27 | 100 | 4,171,742 |
| 03:59:59 pm | 22.27 | 100 | 4,171,642 |
| 03:59:59 pm | 22.28 | 500 | 4,171,542 |
| 03:59:57 pm | 22.28 | 162 | 4,171,042 |
| 03:59:57 pm | 22.28 | 100 | 4,170,880 |
Course Extremes
1 week
22.03
22.44
1 month
21.4322.44
Current year
19.3222.44
1 year
19.3222.44
3 years
16.5323.00
5 years
7.9023.00
10 years
7.9023.00
Monthly variations
Annual variations
| 2024 | +11.18% | ||
| 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
- Equities
- ARCC Stock
- Quotes Ares Capital Corporation