Ares Capital Corp (ARCC)
21.15
-0.02
(-0.09%)
USD |
NASDAQ |
May 16, 16:00
21.15
0.00 (0.00%)
After-Hours: 19:24
Ares Capital Price: 21.15 for May 16, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 15, 2024 | 21.27 | 21.34 | 21.14 | 21.17 | 5.156M |
May 14, 2024 | 21.17 | 21.40 | 21.14 | 21.25 | 4.198M |
May 13, 2024 | 21.15 | 21.31 | 21.09 | 21.14 | 4.153M |
May 10, 2024 | 20.90 | 21.14 | 20.90 | 21.10 | 3.383M |
May 09, 2024 | 20.78 | 20.95 | 20.76 | 20.92 | 2.226M |
May 08, 2024 | 20.82 | 20.90 | 20.74 | 20.78 | 3.204M |
May 07, 2024 | 21.03 | 21.04 | 20.78 | 20.80 | 3.490M |
May 06, 2024 | 20.69 | 20.92 | 20.68 | 20.89 | 4.238M |
May 03, 2024 | 20.65 | 20.70 | 20.45 | 20.61 | 2.902M |
May 02, 2024 | 21.00 | 21.00 | 20.53 | 20.54 | 4.272M |
May 01, 2024 | 20.55 | 21.00 | 20.52 | 20.85 | 3.901M |
Apr 30, 2024 | 20.81 | 20.91 | 20.59 | 20.61 | 2.558M |
Apr 29, 2024 | 20.90 | 20.94 | 20.79 | 20.81 | 2.767M |
Apr 26, 2024 | 20.64 | 20.84 | 20.64 | 20.78 | 2.640M |
Apr 25, 2024 | 20.75 | 20.75 | 20.62 | 20.63 | 2.272M |
Apr 24, 2024 | 20.74 | 20.81 | 20.68 | 20.79 | 2.126M |
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 |
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
18.51
Average
19.02
Median
Sep 13 2019
Price Benchmarks
Hercules Capital Inc | 19.07 |
Capital Southwest Corp | 25.99 |
Rand Capital Corp | 14.25 |
PhenixFIN Corp | 45.11 |
Cohen & Co Inc | 10.12 |
Price Related Metrics
PE Ratio | 7.243 |
PS Ratio | 6.757 |
PEG Ratio | 0.0565 |
Price to Book Value | 1.083 |
Earnings Yield | 13.81% |
Market Cap | 12.85B |
PEGY Ratio | 0.0528 |
Normalized PE Ratio | 7.243 |