Ares Capital Corp (ARCC)
21.77
-0.02
(-0.09%)
USD |
NASDAQ |
Nov 21, 16:00
21.77
0.00 (0.00%)
After-Hours: 18:01
Ares Capital Price: 21.77 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 20, 2024 | 21.86 | 21.86 | 21.67 | 21.79 | 3.872M |
| Nov 19, 2024 | 21.59 | 21.84 | 21.58 | 21.83 | 4.244M |
| Nov 18, 2024 | 21.49 | 21.70 | 21.43 | 21.68 | 3.321M |
| Nov 15, 2024 | 21.60 | 21.65 | 21.45 | 21.51 | 3.734M |
| Nov 14, 2024 | 21.55 | 21.70 | 21.54 | 21.58 | 3.693M |
| Nov 13, 2024 | 21.49 | 21.71 | 21.47 | 21.54 | 3.584M |
| Nov 12, 2024 | 21.61 | 21.63 | 21.46 | 21.53 | 3.295M |
| Nov 11, 2024 | 21.63 | 21.70 | 21.51 | 21.59 | 4.098M |
| Nov 08, 2024 | 21.42 | 21.54 | 21.36 | 21.53 | 2.877M |
| Nov 07, 2024 | 21.46 | 21.48 | 21.31 | 21.33 | 3.630M |
| Nov 06, 2024 | 21.35 | 21.54 | 21.11 | 21.40 | 6.740M |
| Nov 05, 2024 | 20.90 | 21.06 | 20.89 | 21.01 | 3.762M |
| Nov 04, 2024 | 21.01 | 21.01 | 20.79 | 20.88 | 2.956M |
| Nov 01, 2024 | 21.20 | 21.28 | 20.96 | 21.00 | 3.434M |
| Oct 31, 2024 | 21.26 | 21.41 | 21.12 | 21.14 | 2.805M |
| Oct 30, 2024 | 21.63 | 22.05 | 21.29 | 21.34 | 4.200M |
| Oct 29, 2024 | 21.62 | 21.68 | 21.54 | 21.57 | 2.579M |
| Oct 28, 2024 | 21.59 | 21.69 | 21.58 | 21.67 | 1.887M |
| Oct 25, 2024 | 21.70 | 21.72 | 21.54 | 21.58 | 2.058M |
| Oct 24, 2024 | 21.48 | 21.69 | 21.46 | 21.67 | 1.951M |
| Oct 23, 2024 | 21.50 | 21.62 | 21.41 | 21.50 | 2.025M |
| Oct 22, 2024 | 21.70 | 21.71 | 21.57 | 21.59 | 2.430M |
| Oct 21, 2024 | 21.63 | 21.78 | 21.63 | 21.72 | 2.313M |
| Oct 18, 2024 | 21.60 | 21.74 | 21.56 | 21.65 | 2.206M |
| Oct 17, 2024 | 21.58 | 21.64 | 21.52 | 21.58 | 2.084M |
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
18.79
Average
19.39
Median
Jul 29 2022
Price Benchmarks
| The Goldman Sachs Group Inc | 596.11 |
| Capital Southwest Corp | 22.99 |
| Rand Capital Corp | 16.40 |
| PhenixFIN Corp | 46.50 |
| Cohen & Co Inc | 9.82 |
Price Related Metrics
| PE Ratio | 8.373 |
| PS Ratio | 7.543 |
| PEG Ratio | 0.6670 |
| Price to Book Value | 1.101 |
| Earnings Yield | 11.94% |
| Market Cap | 14.07B |
| PEGY Ratio | 0.3919 |
| Normalized PE Ratio | 8.373 |