Loading live market data…

Ares Capital Corporation

NASDAQ:ARCC

$18.92 USD

$0.13 (0.69%)

Volume
5.64M
Average Volume
5.48M
Market Capitalization
$13.58B
P/E Ratio
11.61
Dividend Yield
10.15%
Price Target
$19.00
Year High
$23.42
Year Low
$17.40
Day High
—
Day Low
—
Payout Ratio
$1.13
Current Ratio
$0.87
Date Opening Price Closing Price %Chg Volume
2026-07-15 $18.88 $18.92 0.21% 5.71M
2026-07-14 $18.74 $18.79 0.27% 3.26M
2026-07-13 $18.86 $18.64 -1.17% 4.04M
2026-07-10 $18.44 $18.78 1.84% 4.17M
2026-07-09 $18.40 $18.41 0.05% 4.79M
2026-07-08 $18.44 $18.38 -0.33% 4.91M
2026-07-07 $18.65 $18.47 -0.97% 4.54M
2026-07-06 $18.73 $18.56 -0.91% 4.42M
2026-07-02 $18.71 $18.73 0.11% 3.52M
2026-07-01 $18.52 $18.66 0.76% 6.48M
2026-06-30 $18.51 $18.53 0.11% 8M
2026-06-29 $18.22 $18.51 1.59% 6.91M
2026-06-26 $17.93 $18.19 1.45% 3.88M
2026-06-25 $17.93 $17.99 0.33% 3.81M
2026-06-24 $17.90 $17.85 -0.28% 5.78M
2026-06-23 $17.77 $17.89 0.68% 6.26M
2026-06-22 $18.06 $17.84 -1.22% 6.84M
2026-06-18 $18.08 $18.03 -0.28% 6.9M
2026-06-17 $18.60 $18.10 -2.69% 5.9M
2026-06-16 $18.65 $18.62 -0.16% 4.73M
2026-06-15 $18.85 $18.62 -1.22% 6.67M
2026-06-12 $19.08 $19.26 0.94% 5.07M
2026-06-11 $19.04 $19.07 0.16% 5.26M
2026-06-10 $19.01 $19.04 0.16% 3.67M
2026-06-09 $18.84 $19.03 1.01% 4.78M
2026-06-08 $18.81 $18.77 -0.21% 4.62M
2026-06-05 $18.93 $18.79 -0.74% 4.4M
2026-06-04 $18.74 $18.90 0.85% 5.03M
2026-06-03 $18.81 $18.68 -0.69% 7.1M
2026-06-02 $19.00 $18.97 -0.16% 5.56M
2026-06-01 $18.99 $19.07 0.42% 4.92M
2026-05-29 $18.82 $18.99 0.90% 6.21M
2026-05-28 $18.83 $18.81 -0.11% 4.76M
2026-05-27 $18.84 $18.86 0.11% 4.74M
2026-05-26 $18.67 $18.82 0.80% 3.93M
2026-05-22 $18.82 $18.59 -1.22% 4.53M
2026-05-21 $18.69 $18.74 0.27% 3.21M
2026-05-20 $18.60 $18.70 0.54% 5.62M
2026-05-19 $18.73 $18.57 -0.85% 4.4M
2026-05-18 $18.94 $18.72 -1.16% 5.75M
2026-05-15 $18.89 $18.90 0.05% 4.39M
2026-05-14 $18.81 $18.94 0.69% 5.04M
2026-05-13 $18.72 $18.78 0.32% 6.21M
2026-05-12 $18.68 $18.77 0.48% 4.45M
2026-05-11 $18.91 $18.68 -1.22% 6.2M
2026-05-08 $18.96 $19.01 0.26% 4.78M
2026-05-07 $19.04 $18.96 -0.42% 5.66M
2026-05-06 $19.40 $19.16 -1.24% 6.24M
2026-05-05 $19.18 $19.35 0.89% 4.37M
2026-05-04 $19.22 $19.18 -0.21% 4.14M
2026-05-01 $19.25 $19.25 0.00% 5.77M
2026-04-30 $18.74 $19.16 2.24% 6.57M
2026-04-29 $18.86 $18.67 -1.01% 9.48M
2026-04-28 $18.55 $18.92 1.99% 6.41M
2026-04-27 $18.78 $18.61 -0.91% 7.12M
2026-04-24 $18.68 $18.67 -0.05% 5.86M
2026-04-23 $19.12 $18.62 -2.62% 6.4M
2026-04-22 $19.06 $19.10 0.21% 5.45M
2026-04-21 $19.16 $18.96 -1.04% 6.5M
2026-04-20 $19.04 $19.12 0.42% 4.36M
2026-04-17 $18.89 $19.09 1.06% 5.83M
2026-04-16 $19.00 $18.78 -1.16% 5.73M
2026-04-15 $18.69 $18.97 1.50% 7.62M
2026-04-14 $18.22 $18.63 2.25% 7.57M
2026-04-13 $18.04 $18.19 0.83% 5.68M
2026-04-10 $18.04 $18.09 0.28% 4.84M
2026-04-09 $18.07 $18.01 -0.33% 7.27M
2026-04-08 $18.37 $18.17 -1.09% 8.24M
2026-04-07 $18.23 $18.05 -0.99% 7.14M
2026-04-06 $18.03 $18.30 1.50% 5.73M
2026-04-02 $17.56 $18.09 3.02% 6.67M
2026-04-01 $18.13 $17.73 -2.21% 8.61M
2026-03-31 $18.03 $18.02 -0.06% 9.94M
2026-03-30 $17.52 $17.74 1.26% 8.73M
2026-03-27 $17.83 $17.45 -2.13% 8.32M
2026-03-26 $17.93 $17.92 -0.06% 5.51M
2026-03-25 $18.08 $18.06 -0.11% 7.38M
2026-03-24 $18.09 $17.96 -0.72% 7.89M
2026-03-23 $18.09 $18.28 1.05% 6.54M
2026-03-20 $18.19 $17.96 -1.26% 8.28M
2026-03-19 $18.12 $18.19 0.39% 6.98M
2026-03-18 $18.35 $18.28 -0.38% 5.91M
2026-03-17 $17.95 $18.44 2.73% 6.86M
2026-03-16 $17.85 $17.94 0.50% 6.94M
2026-03-13 $17.68 $17.86 1.02% 9.24M
2026-03-12 $18.33 $18.07 -1.42% 14.26M
2026-03-11 $18.49 $18.49 0.00% 8.53M
2026-03-10 $18.70 $18.49 -1.12% 9.83M
2026-03-09 $18.55 $18.69 0.75% 11.03M
2026-03-06 $18.91 $18.74 -0.90% 10.57M