About
Profile
Headquarters
Intraday
High
-
Low
-
52-week
High
-
Low
-
ARCC
...
Available for logged in users only.
The multiple price alert feature will smartly add or remove $1 if your alert was hit.
It's only available if you are logged in, a V.I.P. member or if you are using the AI chrome extension.
Contact us via Twitter if you are interested in trying it out.
- Ares Capital Q4 earnings beat as interest income climbs
- Ares Capital in charts: Q4 interest income grows at a slower pace; gross commitments surge Q/Q
- Ares Capital declares $0.48 dividend
- Ares Capital Core EPS of $0.63 beats by $0.03, total investment income of $707M beats by $25.1M
- Will higher-for-longer rate environment boost Ares Capital's Q4 earnings?
- Main Street Capital on track to snap its 6-day winning streak
- Ares Capital announces pricing of public offering of $1B of 5.875% notes due 2029
- MAIN, ARCC, OBDC, OCSL, six other BDCs downgraded at B. Riley
- Ares Capital appoints Scott Lem as chief financial officer
- Ares Capital Q3 core earnings beat helped by higher rates
- Ares Capital declares $0.48 dividend
- Ares Capital Non-GAAP EPS of $0.59 beats by $0.01, TII of $655M misses by $4.14M
- Ares Capital's Q3 earnings expected to benefit from higher rates
- Ares Capital prices $600M notes offering
- Ares Capital declares $0.48 dividend
- Ares Capital Q2 core earnings beat as investment activity, portfolio yields rise
- Ares Capital Non-GAAP EPS of $0.58 beats by $0.01, total investment income of $634M beats by $11.03M
- Ares Capital faces hit to Q2 earnings as credit conditions look set to remain tight
- Ares Capital Q1 earnings strengthen from a year ago, but trail consensus
- Ares Capital declares $0.48 dividend
| Date | Price | Open | High | Low | Vol | Change | ER | |||
|---|---|---|---|---|---|---|---|---|---|---|
| Oct 9, 2023 | 19.18 | 18.92 |
19.24
|
18.9
|
1.6M | 1.16% | ||||
| Oct 6, 2023 | 18.96 | 18.79 |
19.08
|
18.79
|
1.8M | 0.37% | ||||
| Oct 5, 2023 | 18.89 | 18.73 |
18.89
|
18.73
|
2.3M | 0.75% | ||||
| Oct 4, 2023 | 18.75 | 18.79 |
18.87
|
18.68
|
3.1M | -0.16% | ||||
| Oct 3, 2023 | 18.78 | 19.1 |
19.15
|
18.72
|
4.3M | -2.03% | ||||
| Oct 2, 2023 | 19.17 | 19.5 |
19.52
|
19.09
|
3.7M | -1.54% | ||||
| Sep 29, 2023 | 19.47 | 19.73 |
19.79
|
19.46
|
3.7M | -0.87% | ||||
| Sep 28, 2023 | 19.64 | 19.45 |
19.65
|
19.43
|
2.6M | 1.08% | ||||
| Sep 27, 2023 | 19.43 | 19.3 |
19.59
|
19.3
|
3.5M | 1.09% | ||||
| Sep 26, 2023 | 19.22 | 19.5 |
19.5
|
19.22
|
2.7M | -1.59% | ||||
| Sep 25, 2023 | 19.53 | 19.19 |
19.6
|
19.19
|
3.6M | 1.61% | ||||
| Sep 22, 2023 | 19.22 | 19.12 |
19.31
|
19.12
|
2.5M | 0.73% | ||||
| Sep 21, 2023 | 19.08 | 19.26 |
19.3
|
19.07
|
2.1M | -1.19% | ||||
| Sep 20, 2023 | 19.31 | 19.4 |
19.45
|
19.3
|
2.3M | -0.21% | ||||
| Sep 19, 2023 | 19.35 | 19.33 |
19.43
|
19.31
|
1.9M | 0.10% | ||||
| Sep 18, 2023 | 19.33 | 19.28 |
19.35
|
19.2
|
2.3M | 0.31% | ||||
| Sep 15, 2023 | 19.27 | 19.24 |
19.32
|
19.24
|
3.5M | -0.16% | ||||
| Sep 14, 2023 | 19.3 | 19.32 |
19.37
|
19.24
|
3.4M | -2.28% | ||||
| Sep 13, 2023 | 19.75 | 19.67 |
19.8
|
19.63
|
2.7M | 0.66% | ||||
| Sep 12, 2023 | 19.62 | 19.71 |
19.73
|
19.62
|
2.4M | 0.05% | ||||
| Sep 11, 2023 | 19.61 | 19.62 |
19.67
|
19.54
|
2.8M | 0.20% | ||||
| Sep 8, 2023 | 19.57 | 19.48 |
19.6
|
19.43
|
2.3M | 0.82% | ||||
| Sep 7, 2023 | 19.41 | 19.27 |
19.46
|
19.21
|
1.7M | 1.09% | ||||
| Sep 6, 2023 | 19.2 | 19.35 |
19.35
|
19.18
|
3.0M | -0.88% | ||||
| Sep 5, 2023 | 19.37 | 19.55 |
19.57
|
19.36
|
2.6M | -0.67% | ||||
| Sep 1, 2023 | 19.5 | 19.6 |
19.62
|
19.48
|
1.9M | 0.05% | ||||
| Aug 31, 2023 | 19.49 | 19.5 |
19.55
|
19.47
|
1.7M | 0.21% | ||||
| Aug 30, 2023 | 19.45 | 19.45 |
19.56
|
19.43
|
2.0M | 0.21% | ||||
| Aug 29, 2023 | 19.41 | 19.43 |
19.45
|
19.33
|
1.7M | 0.26% | ||||
| Aug 28, 2023 | 19.36 | 19.29 |
19.4
|
19.29
|
2.0M | 0.62% | ||||
| Aug 25, 2023 | 19.24 | 19.21 |
19.34
|
19.17
|
2.3M | 0.16% | ||||
| Aug 24, 2023 | 19.21 | 19.23 |
19.36
|
19.16
|
1.7M | 0.16% | ||||
| Aug 23, 2023 | 19.18 | 19.07 |
19.22
|
19.07
|
2.5M | 0.58% | ||||
| Aug 22, 2023 | 19.07 | 19.3 |
19.32
|
19.06
|
2.5M | -1.14% | ||||
| Aug 21, 2023 | 19.29 | 19.29 |
19.32
|
19.15
|
1.8M | 0.05% | ||||
| Aug 18, 2023 | 19.28 | 19.1 |
19.33
|
19.07
|
2.4M | 0.63% | ||||
| Aug 17, 2023 | 19.16 | 19.36 |
19.38
|
19.1
|
2.2M | -0.78% | ||||
| Aug 16, 2023 | 19.31 | 19.3 |
19.41
|
19.27
|
2.1M | -0.21% | ||||
| Aug 15, 2023 | 19.35 | 19.49 |
19.52
|
19.32
|
2.4M | -0.97% | ||||
| Aug 14, 2023 | 19.54 | 19.55 |
19.59
|
19.47
|
1.8M | 0% | ||||
| Aug 11, 2023 | 19.54 | 19.56 |
19.62
|
19.51
|
1.9M | -0.1% | ||||
| Aug 10, 2023 | 19.56 | 19.61 |
19.63
|
19.5
|
2.1M | 0% | ||||
| Aug 9, 2023 | 19.56 | 19.65 |
19.65
|
19.44
|
2.7M | -0.41% | ||||
| Aug 8, 2023 | 19.64 | 19.53 |
19.64
|
19.42
|
1.9M | 0.10% | ||||
| Aug 7, 2023 | 19.62 | 19.65 |
19.66
|
19.52
|
1.9M | 0.36% | ||||
| Aug 4, 2023 | 19.55 | 19.52 |
19.69
|
19.52
|
3.8M | 0.21% | ||||
| Aug 3, 2023 | 19.51 | 19.38 |
19.57
|
19.28
|
2.4M | 0.67% | ||||
| Aug 2, 2023 | 19.38 | 19.49 |
19.58
|
19.36
|
3.8M | -0.77% | ||||
| Aug 1, 2023 | 19.53 | 19.51 |
19.62
|
19.37
|
3.1M | -0.36% | ||||
| Jul 31, 2023 | 19.6 | 19.68 |
19.75
|
19.42
|
10.3M | 0.26% | ||||
| Jul 28, 2023 | 19.55 | 19.7 |
19.74
|
19.46
|
7.9M | -1.01% | ||||
| Jul 27, 2023 | 19.75 | 19.85 |
19.88
|
19.69
|
4.6M | -0.3% | ||||
| Jul 26, 2023 | 19.81 | 19.53 |
19.98
|
19.49
|
8.4M | 2.06% | ||||
| Jul 25, 2023 | 19.41 | 19.7 |
20.05
|
19.41
|
5.7M | -1.07% | ||||
| Jul 24, 2023 | 19.62 | 19.52 |
19.7
|
19.51
|
2.1M | 0.51% | ||||
| Jul 21, 2023 | 19.52 | 19.54 |
19.58
|
19.37
|
2.0M | 0.26% | ||||
| Jul 20, 2023 | 19.47 | 19.62 |
19.63
|
19.41
|
2.4M | -0.76% | ||||
| Jul 19, 2023 | 19.62 | 19.64 |
19.77
|
19.61
|
2.4M | 0% | ||||
| Jul 18, 2023 | 19.62 | 19.37 |
19.72
|
19.37
|
3.7M | 1.50% | ||||
| Jul 17, 2023 | 19.33 | 19.11 |
19.39
|
19.08
|
1.8M | 0% | ||||