Log in
Log in
Or log in with
GoogleGoogle
Twitter Twitter
Facebook Facebook
Apple Apple     
Sign up
Or log in with
GoogleGoogle
Twitter Twitter
Facebook Facebook
Apple Apple     

ARES CAPITAL CORPORATION

(ARCC)
  Report
Delayed Nasdaq  -  04:00:00 2023-01-27 pm EST
19.64 USD   +0.10%
01/24Prospect of Further Federal Reserve Interest Rate Increases Pressuring Exchange-Traded Funds, Equity Futures
MT
01/23Exchange-Traded Funds, Equity Futures Trade Higher Pre-Bell Ahead of Busy Earnings Week
MT
01/20Fed Rate Outlook, China Optimism Lift Exchange-Traded Funds, Equity Futures Pre-Bell
MT
SummaryQuotesChartsNewsRatingsCalendarCompanyFinancialsConsensusRevisionsFunds 
 5 day viewTransaction History
Quotes 5-day view   Delayed Quote. Delayed Nasdaq - 27/01 16:00:00
01/23/2023 01/24/2023 01/25/2023 01/26/2023 01/27/2023 Date
19.47(c) 19.46(c) 19.37(c) 19.62(c) 19.64(c) Last
+2.31% -0.05% -0.46% +1.29% +0.10% Change
3 984 601 2 251 656 2 728 924 2 442 917 2 085 937 Volume
19.06 19.41 19.41 19.47 19.65 Open
19.47 19.53 19.43 19.64 19.755 High
19 19.33 19.1301 19.39 19.52 Low
Performance
1 day 0.10%
5 days 3.21%
1 week 3.21%
Current month 6.33%
1 month 6.62%
3 months 0.20%
6 months -2.34%
Current year 6.33%
1 year -9.16%
3 years 3.81%
5 years 20.64%
10 years 10.96%
Volumes Nasdaq
Daily volume 2 085 937
Estimated daily volume 2 085 937
Avg. Volume 20 sessions 3 394 336
Daily volume ratio 0.61
Avg. Volume 20 sessions USD 66 664 757.08
Rotation flottant moyenne 0
Record volume 1 28 820 860
Record volume 2 25 017 900
Record volume 3 22 157 420
Basic data
Number of securities 0
Capitalization USD 0
Free-Float 98.4%
Free-Float capitalization USD 9 998 411 803
Highs and lowsPrice 
1 week 19.00
19.76
1 month 18.40
19.76
Current year 18.40
19.76
1 year 16.53
23.00
3 years 7.90
23.00
5 years 7.90
23.00
10 years 7.90
23.00
Indicators
Moving average 5 days (MMA5) 19.51
Moving average 20 days (MMA20) 18.94
Moving average 50 days (MMA50) 19.01
Moving average 100 days (MMA100) 18.78
Price spread / (MMA5) -0.65%
Price spread / (MMA20) -3.55%
Price spread / (MMA50) -3.20%
Price spread / (MMA100) -4.38%
RSI 9 days 65.25
RSI 14 days 60.45
Sector comparison
Change5d. change1st Jan change 1-year change3-years changeCapi. (M$)
ARES CAPITAL CORPORATION0.10%3.21%6.33%-9.16%3.81%10 400
PERSHING SQUARE HOLDINGS, LTD.-0.28%-0.69%3.32%-0.28%81.84%6 813
SPROTT PHYSICAL GOLD TRUST-0.13%-0.07%5.74%4.63%16.85%5 924
FS KKR CAPITAL CORP.1.59%3.44%13.49%-8.90%-20.30%5 620
PIMCO DYNAMIC INCOME FUND0.44%1.48%--.--%--.--%--.--%4 628
HICL INFRASTRUCTURE PLC-0.95%0.12%1.82%-2.33%-5.64%4 211
THE RENEWABLES INFRASTRUCTURE GROUP LIMITED0.61%1.08%1.08%1.08%0.15%4 039
DNP SELECT INCOME FUND INC.-0.17%1.21%3.91%5.60%-9.52%4 035
SPROTT PHYSICAL GOLD AND SILVER TRUST-0.61%-1.29%1.20%11.10%79.11%4 004
MACQUARIE KOREA INFRASTRUCTURE FUND-0.50%0.34%7.15%-12.30%2.96%3 892
SPROTT PHYSICAL SILVER TRUST-1.47%-1.47%-2.67%3.62%24.34%3 875
3I INFRASTRUCTURE PLC0.60%-0.15%0.90%-2.32%9.42%3 720
INTERNATIONAL PUBLIC PARTNERSHIPS LIMITED0.00%1.04%2.24%-6.74%-8.07%3 668
NUVEEN AMT-FREE QUALITY MUNICIPAL INCOME FUND-0.09%-0.95%1.06%-17.93%-21.57%3 436
SPROTT PHYSICAL URANIUM TRUST FUND1.83%6.23%8.78%19.67%--.--%3 070
PROSPECT CAPITAL CORPORATION0.40%2.45%8.01%-8.82%15.27%3 002
 Average0.08%0.85%4.00%-0.99%12.68%
 Weighted average by Cap.0.07%0.75%4.19%-0.97%15.67%
Historical data 
DateOpenHighLowEnd-of-dayVolume
01-27-202319.65019.75519.52019.6402 085 937
01-26-202319.47019.64019.39019.6202 442 917
01-25-202319.41019.43019.13019.3702 728 924
01-24-202319.41019.53019.33019.4602 251 656
01-23-202319.06019.47019.00019.4703 984 601
01-20-202318.87019.03018.75019.0302 349 831
01-19-202318.79018.91018.66018.7902 533 119
Daily chart ARES CAPITAL CORPORATION
Duration : Period :
Ares Capital Corporation Technical Analysis Chart | MarketScreener
Full-screen chart
Monthly variations
annual change
2023 6.33%
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%