Log in
E-mail
Password
Show password
Remember
Forgot password ?
Become a member for free
Sign up
Sign up
New member
Sign up for FREE
New customer
Discover our services
Settings
Settings
Dynamic quotes 
OFFON
  1. Homepage
  2. Equities
  3. United States
  4. Nasdaq
  5. Ares Capital Corporation
  6. Quotes
  7. 5 day view
    ARCC   US04010L1035

ARES CAPITAL CORPORATION

(ARCC)
  Report
SummaryQuotesChartsNewsRatingsCalendarCompanyFinancialsConsensusRevisions 
 5 day viewTransaction History
Quotes 5-day view   Delayed Quote. Delayed Nasdaq - 06/12 16:00:00
11/30/2021 12/01/2021 12/02/2021 12/03/2021 12/06/2021 Date
20.26(c) 20.14(c) 20.38(c) 20.33(c) 20.69(c) Last
-0.73% -0.59% +1.19% -0.25% +1.77% Change
2 446 231 2 514 539 2 372 659 1 786 870 4 195 572 Volume
20.43 20.5 20.22 20.57 20.4 Open
20.43 20.58 20.5 20.57 20.75 High
20.14 20.125 20.22 20.275 20.31 Low
Capitalization
Number of securities 0
Capitalization (USD) 0
Volumes Nasdaq
Session volume 4 195 572
Avg. Volume 20 sessions 2 115 978
Volume ratio 1.98
Session exchange 86 806 385$
Avg. Exchange 20 sessions 43 779 591$
Swapped fund session 0.00%
Price-change End-of-day data
5-day price change +1.37%
Change as of January 1 +22.50%
1-year price change +19.73%
10-year price change +31.28%
Extremes Nasdaq
10-year High (10/28/2021) 21.74
10-year Low (03/19/2020) 7.9
Indicators Nasdaq
STIM
RSI 14 days 39.39
MA20 20.67
MA50 20.83
MA100 20.44
MA20 / Price 0.10%
MA50 / Price -0.68%
MA100 / Price 1.21%
Last transactions Nasdaq
Time Price Quantity
04:00:00 pm 20.69 131534
03:59:58 pm 20.6899 150
03:59:57 pm 20.68 200
03:59:57 pm 20.68 100
03:59:57 pm 20.68 100
03:59:57 pm 20.68 100
03:59:57 pm 20.69 534
03:59:56 pm 20.69 100
03:59:56 pm 20.685 125
03:59:56 pm 20.69 100
03:59:56 pm 20.69 200
03:59:55 pm 20.68 100
03:59:55 pm 20.68 100
03:59:55 pm 20.69 100
03:59:55 pm 20.69 100
03:59:55 pm 20.68 110
03:59:55 pm 20.685 200
03:59:55 pm 20.685 100
03:59:55 pm 20.68 300
Transaction History
Opening hours Nasdaq
Day Opening Closing
Monday 09:30 16:00
Tuesday 09:30 16:00
Wednesday 09:30 16:00
Thursday 09:30 16:00
Friday 09:30 16:00
Analysis
KKR's Bae, Nuttall succeed Kravis, Roberts as co-CEOs
Intraday chart for ARES CAPITAL CORPORATION
Daily chart ARES CAPITAL CORPORATION
Duration : Period :
Ares Capital Corporation Technical Analysis Chart | MarketScreener
Full-screen chart