Ares Capital Corp. (ARCC)
20.04
+0.12
(+0.63%)
USD |
NASDAQ |
Aug 24, 16:00
20.05
0.00 (0.00%)
After-Hours: 20:00
Ares Capital Price : 20.04 for Aug. 24, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 21, 2026 | 19.81 | 20.04 | 19.80 | 19.92 | 3.323M |
| Aug 20, 2026 | 19.80 | 19.92 | 19.73 | 19.78 | 3.028M |
| Aug 19, 2026 | 19.79 | 19.95 | 19.76 | 19.80 | 2.891M |
| Aug 18, 2026 | 19.66 | 19.75 | 19.59 | 19.67 | 2.684M |
| Aug 17, 2026 | 19.90 | 19.90 | 19.57 | 19.64 | 3.354M |
| Aug 14, 2026 | 20.08 | 20.15 | 19.85 | 19.87 | 3.987M |
| Aug 13, 2026 | 19.94 | 20.22 | 19.90 | 20.19 | 5.585M |
| Aug 12, 2026 | 19.97 | 19.98 | 19.74 | 19.87 | 3.678M |
| Aug 11, 2026 | 19.97 | 20.14 | 19.87 | 19.97 | 4.556M |
| Aug 10, 2026 | 19.88 | 20.00 | 19.74 | 19.98 | 4.834M |
| Aug 07, 2026 | 19.60 | 20.03 | 19.56 | 20.01 | 5.872M |
| Aug 06, 2026 | 19.40 | 19.69 | 19.37 | 19.62 | 4.226M |
| Aug 05, 2026 | 19.62 | 19.64 | 19.21 | 19.32 | 3.628M |
| Aug 04, 2026 | 19.20 | 19.72 | 19.12 | 19.65 | 6.829M |
| Aug 03, 2026 | 18.88 | 19.20 | 18.87 | 19.17 | 4.655M |
| Jul 31, 2026 | 18.82 | 18.89 | 18.71 | 18.76 | 3.935M |
| Jul 30, 2026 | 18.71 | 18.86 | 18.45 | 18.83 | 5.270M |
| Jul 29, 2026 | 19.10 | 19.13 | 18.68 | 18.71 | 4.417M |
| Jul 28, 2026 | 18.98 | 19.13 | 18.94 | 19.04 | 5.966M |
| Jul 27, 2026 | 18.86 | 19.06 | 18.83 | 18.89 | 5.030M |
| Jul 24, 2026 | 18.69 | 18.86 | 18.65 | 18.78 | 2.880M |
| Jul 23, 2026 | 18.85 | 18.86 | 18.52 | 18.61 | 3.877M |
| Jul 22, 2026 | 18.95 | 19.03 | 18.80 | 18.86 | 2.578M |
| Jul 21, 2026 | 18.93 | 19.18 | 18.88 | 18.95 | 5.179M |
| Jul 20, 2026 | 19.15 | 19.18 | 18.85 | 18.98 | 4.170M |
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
--
Minimum
--
Maximum
--
Average
--
Median
Price Benchmarks
| AGNC Investment Corp. | 10.98 |
| Main Street Capital Corp | 58.90 |
| Prospect Capital Corp. | 2.315 |
| Blackstone Secured Lending Fund | 25.01 |
| Trinity Capital, Inc. | 18.62 |
Price Related Metrics
| PE Ratio | 14.90 |
| PS Ratio | 4.363 |
| Price to Book Value | 1.036 |
| Price to Free Cash Flow | 13.53 |
| Earnings Yield | 6.71% |
| Market Cap | 14.39B |
| Operating PE Ratio | 7.518 |
| Normalized PE Ratio | 14.90 |