ARES CAPITAL CORPORATION |
Real-time Estimate
Other stock markets
|
5-day change | 1st Jan Change | ||
| 21.26 USD | +0.59% |
|
+2.26% | +6.19% |
| May. 02 | B. Riley Securities Lifts Ares Capital's PT to $20.50 From $20, Keeps Neutral Rating | MT |
| May. 02 | Oppenheimer Adjusts Ares Capital Price Target to $22 From $21 | MT |
Quotes 5-day view
Delayed Quote Nasdaq| 2024-05-08 | 2024-05-09 | 2024-05-10 | 2024-05-13 | 2024-05-14 | |
|---|---|---|---|---|---|
| Last | 20.78 $ | 20.92 $ | 21.1 $ | 21.14 $ | 21.27 $ |
| Volume | 3 203 598 | 2 226 152 | 3 383 341 | 4 152 687 | 2 326 149 |
| Change | -0.10% | +0.67% | +0.86% | +0.19% | +0.59% |
| Opening | 20.82 | 20.78 | 20.90 | 21.15 | 21.17 |
| High | 20.90 | 20.95 | 21.14 | 21.31 | 21.4 |
| Low | 20.74 | 20.76 | 20.90 | 21.09 | 21.14 |
Performance
| 1 day | +0.19% | ||
| 1 week | +1.20% | ||
| Current month | +2.57% | ||
| 1 month | +4.24% | ||
| 3 months | +4.55% | ||
| 6 months | +7.86% | ||
| Current year | +5.54% | ||
| 1 year | +15.84% | ||
| 3 years | +12.69% | ||
| 5 years | +20.66% | ||
| 10 years | +28.12% |
Volumes
marketsDaily volume
4 152 687
Estimated daily volume
4 152 687
Avg. Volume 20 sessions
2 989 725
Daily volume ratio
1.39
Avg. Volume 20 sessions USD
63 202 786.50
Record volume 1
28 820 860
Record volume 2
25 017 900
Record volume 3
22 157 420
Capital turnover ratio
0.00
Float rotation
0.00
Basic data
Capitalization (USD)
12 848 121 531
Net sales (USD)
2 614 000 000
Free-Float
99.25 %
Free-Float capitalization (USD)
12 751 529 214
Average Daily Capital Traded
0.49%
Highs and lows
1 week
20.74
21.31
1 month
20.1321.31
Current year
19.7521.31
1 year
18.0121.31
3 years
16.5323.00
5 years
7.9023.00
10 years
7.9023.00
Indicators
Moving average 5 days
20.95
Moving average 20 days
20.67
Moving average 50 days
20.48
Moving average 100 days
20.34
Price spread / (MMA5)
-0.91%
Price spread / (MMA20)
-2.24%
Price spread / (MMA50)
-3.13%
Price spread / (MMA100)
-3.81%
STIM
RSI 9 days
66.11
RSI 14 days
62.52
Sector Comparison - Closed End Funds
| Name | Change | 5d. change | 1st Jan change | 1-year change | Capi. | |
|---|---|---|---|---|---|---|
| +0.19% | +1.20% | +5.54% | +15.84% | 12.85B | ||
| +0.58% | 0.00% | +12.72% | +54.05% | 9.57B | ||
| -2.23% | -2.85% | +7.22% | +80.90% | 5.5B | ||
| +0.55% | +2.88% | +0.05% | +5.77% | 5.6B | ||
| -0.31% | -1.91% | +6.07% | +4.90% | 5.21B | ||
| +0.21% | +3.24% | +18.19% | +15.06% | 4.64B | ||
| -0.90% | +0.71% | +17.74% | +15.11% | 4.48B | ||
| -0.08% | +0.95% | +2.73% | +0.16% | 4.07B | ||
| +0.38% | +0.24% | +5.69% | +4.39% | 3.92B | ||
| -0.67% | +2.63% | +5.66% | -15.87% | 3.25B | ||
| +0.18% | +0.65% | -1.36% | -1.63% | 3.24B | ||
| -0.48% | -1.00% | -10.72% | -19.33% | 3.17B | ||
| +0.29% | +2.25% | -9.61% | -17.18% | 3.19B | ||
| -0.93% | +0.06% | +7.67% | +18.24% | 2.54B | ||
| +0.04% | +0.38% | +1.23% | +3.24% | 2.55B | ||
| -0.24% | +1.22% | +7.25% | +6.70% | 2.53B | ||
| Average | -0.12% | +0.93% | +4.75% | +10.65% | ||
| Weighted average by Cap. | -0.02% | +0.90% | +5.92% | +16.74% |
Historical data
| Date | Opening | High | Low | End-of-day | Volume |
|---|
Last transactions
d63c.Y95ZBfZ3zYWmw9hO6I8F7rT4KJcUYPwTKyAY6BoqFng.ArMsf4Q0r6iTr417n7hhoNGTefRYD5BAX2NpgF5PJQkVjRdJpBOBzZb1tw
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 04:00:00 pm | 21.14 | 137,414 | 3,731,948 |
| 03:59:59 pm | 21.14 | 100 | 3,594,534 |
| 03:59:59 pm | 21.14 | 100 | 3,594,434 |
| 03:59:59 pm | 21.14 | 100 | 3,594,334 |
| 03:59:58 pm | 21.14 | 100 | 3,594,234 |
| 03:59:58 pm | 21.14 | 100 | 3,594,134 |
| 03:59:57 pm | 21.13 | 138 | 3,594,034 |
| 03:59:57 pm | 21.13 | 170 | 3,593,896 |
| 03:59:56 pm | 21.14 | 113 | 3,593,726 |
| 03:59:56 pm | 21.14 | 349 | 3,593,613 |
Monthly variations
Annual change
| 2024 | +5.54% | ||
| 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
