Ares Capital Corp (ARCC)
20.58
+0.16
(+0.76%)
USD |
NASDAQ |
Apr 19, 16:00
20.58
0.00 (0.00%)
After-Hours: 20:00
Ares Capital Price: 20.58 for April 19, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 18, 2024 | 20.33 | 20.45 | 20.26 | 20.42 | 1.895M |
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 |
Mar 19, 2024 | 20.07 | 20.10 | 19.85 | 19.95 | 4.047M |
Mar 18, 2024 | 20.14 | 20.19 | 20.00 | 20.05 | 4.961M |
Mar 15, 2024 | 20.01 | 20.20 | 19.94 | 20.19 | 4.003M |
Mar 14, 2024 | 20.34 | 20.35 | 19.93 | 19.99 | 5.041M |
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
18.46
Average
18.96
Median
Sep 09 2019
Price Benchmarks
Hercules Capital Inc | 18.46 |
Capital Southwest Corp | 25.04 |
Rand Capital Corp | 13.87 |
PhenixFIN Corp | 43.38 |
Cohen & Co Inc | 6.32 |
Price Related Metrics
PE Ratio | 7.708 |
PS Ratio | 7.238 |
PEG Ratio | 0.0629 |
Price to Book Value | 1.115 |
Price to Free Cash Flow | 23.16 |
Earnings Yield | 12.97% |
Market Cap | 12.49B |
PEGY Ratio | 0.0584 |
Normalized PE Ratio | 7.708 |