|
Real-time Estimate
Other stock markets
|
5-day change | 1st Jan Change | ||
| 21.00 USD | -0.12% |
|
+2.07% | -4.04% |
| Oct. 29 | RBC Lowers Price Target on Ares Capital to $23 From $24, Keeps Outperform Rating | MT |
| Oct. 28 | Ares Capital Corporation, Q3 2025 Earnings Call, Oct 28, 2025 |
Quotes 5-day view: Ares Capital Corporation
Delayed Quote Nasdaq
| 2025-12-02 | 2025-12-03 | 2025-12-04 | 2025-12-05 | 2025-12-08 | |
|---|---|---|---|---|---|
| Last | 20.64 $ | 20.82 $ | 20.92 $ | 21.02 $ | 21.00 $ |
| Volume | 3,084,157 | 3,660,765 | 3,084,517 | 3,714,653 | 1,180,053 |
| Change | +0.29% | +0.87% | +0.48% | +0.48% | -0.12% |
| Opening | 20.68 $ | 20.70 $ | 20.82 $ | 20.92 $ | 21.02 $ |
| High | 20.73 $ | 20.85 $ | 20.95 $ | 21.09 $ | 21.13 $ |
| Low | 20.54 $ | 20.62 $ | 20.78 $ | 20.87 $ | 20.98 $ |
Performance
| 1 day | -0.12% | ||
| 1 week | +2.07% | ||
| Current month | +1.87% | ||
| 1 month | +3.52% | ||
| 3 months | -6.60% | ||
| 6 months | -5.43% | ||
| Current year | -4.04% | ||
| 1 year | -5.68% | ||
| 3 years | +10.79% | ||
| 5 years | +21.84% | ||
| 10 years | +37.83% |
Volumes
marketsDaily volume
1,180,053
Estimated daily volume
3,097,738
Avg. Volume 20 sessions
4,316,549
Daily volume ratio
0.72
Avg. Volume 20 sessions USD
90,625,946.26
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)
15,044,573,132
Net sales (USD)
2,990,000,000
Free-Float
95.42 %
Free-Float capitalization (USD)
13,468,761,012
Average Daily Capital Traded
0.6%
Indicators
Moving average 5 days
20.8
Moving average 20 days
20.22
Moving average 50 days
20.11
Moving average 100 days
21.19
Price spread / (MMA5)
-0.95%
Price spread / (MMA20)
-3.70%
Price spread / (MMA50)
-4.20%
Price spread / (MMA100)
+0.92%
STIM
RSI 9 days
73.46
RSI 14 days
64.77
| Change | 5d. change | 1-year change | 3-years change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.12% | +2.07% | -5.68% | +10.79% | 15.04B | |
| -0.81% | +3.06% | -18.62% | +90.80% | 119B | |
| -0.17% | +5.53% | -15.36% | +167.14% | 115B | |
| -0.54% | +3.12% | -6.16% | +134.45% | 36.46B | |
| -1.69% | +3.90% | +6.50% | +92.89% | 20.58B | |
| +0.74% | -0.22% | +5.40% | +26.36% | 16.07B | |
| -1.01% | -4.55% | +16.94% | +124.43% | 12.27B | |
| -1.15% | +2.55% | +3.65% | -13.97% | 12.19B | |
| -0.71% | +6.89% | -31.23% | +43.18% | 10.8B | |
| +0.98% | 0.00% | +58.46% | +126.37% | 10.51B | |
| Average | -0.42% | +2.75% | +1.39% | +80.24% | 36.84B | |
| Weighted average by Cap. | -0.47% | +4.11% | -9.64% | +110.34% |
Historical Quotes: Ares Capital Corporation
| Date | Opening | High | Low | End-of-day | Volume | Change |
|---|
Latest transactions
f351679db830.K-U33bfpQodwUGnDIzY7RSUAtgrbthdzyUgU2EYNVz0.dNNnrJqEFs1CHSKnd3hPCBJy312D9UUcjw0gjnJ_LVMT3RqO7dBxykA6OA
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 11:58:30 am | 21.00 | 100 | 951,608 |
| 11:58:18 am | 20.99 | 100 | 951,508 |
| 11:58:18 am | 20.99 | 100 | 951,408 |
| 11:58:09 am | 20.99 | 100 | 951,308 |
| 11:58:05 am | 21.00 | 400 | 951,208 |
| 11:58:05 am | 21.00 | 100 | 950,808 |
| 11:58:05 am | 21.00 | 300 | 950,708 |
| 11:58:05 am | 21.00 | 100 | 950,408 |
| 11:58:05 am | 21.00 | 418 | 950,308 |
| 11:58:05 am | 21.00 | 127 | 949,890 |
Course Extremes
| 1 week | 20.54 |  | 21.13 |
| 1 month | 19.38 | | 21.13 |
| Current year | 18.26 | | 23.84 |
| 1 year | 18.26 | | 23.84 |
| 3 years | 16.95 | | 23.84 |
| 5 years | 16.17 | | 23.84 |
| 10 years | 7.9 | | 23.84 |
Monthly variations
Annual variations
| 2025 | -3.97% | ||
| 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
- Equities
- ARCC Stock
- Quotes Ares Capital Corporation
Select your edition
All financial news and data tailored to specific country editions
