Ares Capital Corp (ARCC)
20.69
-0.10
(-0.48%)
USD |
NASDAQ |
Apr 25, 10:50
Ares Capital Price: 20.69 for April 25, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 24, 2024 | 20.74 | 20.81 | 20.68 | 20.79 | 2.123M |
Apr 23, 2024 | 20.65 | 20.75 | 20.61 | 20.74 | 2.079M |
Apr 22, 2024 | 20.60 | 20.69 | 20.56 | 20.66 | 2.787M |
Apr 19, 2024 | 20.41 | 20.66 | 20.41 | 20.59 | 2.427M |
Apr 18, 2024 | 20.33 | 20.45 | 20.26 | 20.42 | 1.989M |
Apr 17, 2024 | 20.28 | 20.44 | 20.21 | 20.33 | 1.988M |
Apr 16, 2024 | 20.20 | 20.32 | 20.13 | 20.24 | 3.164M |
Apr 15, 2024 | 20.37 | 20.50 | 20.14 | 20.24 | 2.733M |
Apr 12, 2024 | 20.52 | 20.58 | 20.22 | 20.28 | 2.826M |
Apr 11, 2024 | 20.36 | 20.56 | 20.32 | 20.52 | 2.965M |
Apr 10, 2024 | 20.42 | 20.51 | 20.28 | 20.39 | 3.010M |
Apr 09, 2024 | 20.62 | 20.62 | 20.45 | 20.53 | 1.942M |
Apr 08, 2024 | 20.58 | 20.62 | 20.48 | 20.56 | 2.138M |
Apr 05, 2024 | 20.40 | 20.58 | 20.36 | 20.57 | 2.072M |
Apr 04, 2024 | 20.58 | 20.62 | 20.36 | 20.36 | 2.429M |
Apr 03, 2024 | 20.49 | 20.53 | 20.43 | 20.48 | 2.251M |
Apr 02, 2024 | 20.38 | 20.54 | 20.34 | 20.53 | 3.440M |
Apr 01, 2024 | 20.75 | 20.82 | 20.32 | 20.39 | 4.727M |
Mar 28, 2024 | 20.62 | 20.86 | 20.54 | 20.82 | 7.453M |
Mar 27, 2024 | 20.35 | 20.49 | 20.31 | 20.48 | 4.138M |
Mar 26, 2024 | 20.13 | 20.29 | 20.09 | 20.24 | 3.142M |
Mar 25, 2024 | 19.99 | 20.21 | 19.99 | 20.12 | 3.643M |
Mar 22, 2024 | 20.04 | 20.08 | 19.92 | 19.99 | 2.272M |
Mar 21, 2024 | 19.95 | 20.10 | 19.92 | 20.05 | 3.458M |
Mar 20, 2024 | 19.92 | 19.96 | 19.75 | 19.94 | 4.162M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
8.08
Minimum
Mar 23 2020
22.58
Maximum
Feb 08 2022
18.47
Average
18.97
Median
Sep 18 2019
Price Benchmarks
Hercules Capital Inc | 18.80 |
Capital Southwest Corp | 25.74 |
Rand Capital Corp | 13.78 |
PhenixFIN Corp | 44.90 |
Cohen & Co Inc | 6.52 |
Price Related Metrics
PE Ratio | 7.749 |
PS Ratio | 7.276 |
PEG Ratio | 0.0633 |
Price to Book Value | 1.121 |
Price to Free Cash Flow | 23.28 |
Earnings Yield | 12.90% |
Market Cap | 12.55B |
PEGY Ratio | 0.0588 |
Normalized PE Ratio | 7.749 |