Quotes Ares Capital Corporation

Equities

ARCC

US04010L1035

Closed End Funds

Market Closed - Nasdaq 03:59:52 2024-03-04 pm EST 5-day change 1st Jan Change
20.3 USD +0.37% Intraday chart for Ares Capital Corporation +1.17% +1.37%

Quotes 5-day view

Delayed Quote Nasdaq
Ares Capital Corporation(ARCC) : Historical Chart (5-day)
  2024-02-28 2024-02-29 2024-03-01 2024-03-04
Last 20.16 $ 20.23 $ 20.23 $ 20.32 $
Volume 4 196 192 2 448 065 2 687 386 3 489 323
Change -0.30% +0.35% 0.00% +0.44%
Opening 20.23 20.25 20.27 20.27
High 20.25 20.25 20.29 20.37
Low 20.10 20.13 20.15 20.21

Performance

1 day+0.37%
1 week+1.17%
Current month+0.37%
1 month+0.67%
3 months+2.24%
6 months+4.13%
Current year+1.37%
1 year+4.40%
3 years+9.64%
5 years+16.29%
10 years+13.56%

Volumes

markets
Daily volume
3 489 323
Estimated daily volume
3 489 323
Avg. Volume 20 sessions
3 993 196
Daily volume ratio
0.87
Avg. Volume 20 sessions USD
81 081 844.78
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)
11 832 561 734
Net sales (USD)
2 614 000 000
Free-Float
97.08 %
Free-Float capitalization (USD)
11 487 437 690
Average Daily Capital Traded
0.69%

Highs and lows

1 week
20.10
Extreme 20.1
20.37
1 month
19.78
Extreme 19.78
20.37
Current year
19.78
Extreme 19.78
20.65
1 year
16.95
Extreme 16.95
20.65
3 years
16.53
Extreme 16.5312
23.00
5 years
7.90
Extreme 7.9
23.00
10 years
7.90
Extreme 7.9
23.00

Indicators

Moving average 5 days
20.23
Moving average 20 days
20.13
Moving average 50 days
20.17
Moving average 100 days
19.85
Price spread / (MMA5)
-0.37%
Price spread / (MMA20)
-0.86%
Price spread / (MMA50)
-0.64%
Price spread / (MMA100)
-2.22%
STIM
RSI 9 days
55.56
RSI 14 days
53.03

Sector Comparison - Closed End Funds

Name Change 5d. change 1st Jan change 1-year change Capi.
+0.37%+1.17%+1.37%+4.40% 11.83B
-0.20%+1.42%+7.97%+39.75% 9.24B
+0.47%-4.10%-4.01%-3.86% 5.37B
+0.79%+1.22%+6.57%-2.55% 5.24B
-3.90%-2.38%-4.18%+58.73% 4.96B
+0.47%+1.43%+2.81%+1.19% 4.19B
+2.61%+5.53%+3.82%+12.42% 4.1B
-0.08%+0.07%+3.49%+7.16% 3.9B
+3.37%+5.98%-1.36%+9.33% 3.87B
-0.45%+0.46%-0.36%+1.76% 3.28B
+0.79%+0.79%-9.84%-16.86% 3.21B
+0.23%+0.34%+4.36%-22.91% 3.21B
+0.56%+3.58%-9.12%-21.67% 3.22B
+0.19%+1.20%+7.73%+11.48% 2.54B
+0.42%+1.19%+0.85%+2.94% 2.55B
+0.12%+1.52%+4.02%+3.48% 2.45B
Average+0.13%+1.21%+0.88%+5.30%
Weighted average by Cap.+0.09%+1.02%+1.39%+8.88%

Historical data

DateOpeningHighLowEnd-of-dayVolume

Last transactions

7048d8a65cbc7c3d03cf3c55d714665.Pmw5lLCJAGGt_QekBm9rOtnhd4mpHXkXY42MqKgxhQk.SQJq29b8VRWUtD7OTwQOCpKHNvjefht4VufkztgIsmNfXm2s2e1YMtmZRg
DatePriceVolumeDaily volume
03:59:52 pm 20.3 100 3,082,369
03:59:52 pm 20.31 100 3,082,269
03:59:52 pm 20.31 892 3,082,169
03:59:52 pm 20.31 400 3,081,277
03:59:52 pm 20.31 414 3,080,877
03:59:52 pm 20.31 108 3,080,463
03:59:52 pm 20.31 100 3,080,355
03:59:52 pm 20.3 100 3,080,255
03:59:51 pm 20.31 100 3,080,155
03:59:51 pm 20.31 200 3,080,055
Chart Ares Capital Corporation
More charts

Monthly variations

Annual change

2024+1.45%
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%
-40% Limited-time offer: Our subscriptions help you unlock the best investment opportunities.
SIGN UP NOW