Ares Capital CorpNASDAQ:ARCC
- LAST PRICE21.9961
- TODAY'S CHANGE (%)-0.0239 (-0.1085%)
- Bid / Lots21.9900/ 117
- Ask / Lots22.0000/ 57
- Open / Previous Close22.1100 / 22.0200
- Day Range
- 52 Week Range
- Volume3,196,625
Search Criteria
Filter search criteria using below inputs
Click on magnifying glass icon to search
| Company | Country | Symbol |
|---|
- TSX Comp
- TSX Venture
- DJIA
- S&P 500
- NASDAQ
| Time | Volume | ARCC |
|---|---|---|
| 09:32 ET | 111618 | 22.12 |
| 09:33 ET | 18300 | 22.1145 |
| 09:35 ET | 7338 | 22.115 |
| 09:37 ET | 32316 | 22.1039 |
| 09:39 ET | 12243 | 22.115 |
| 09:42 ET | 33762 | 22.1399 |
| 09:44 ET | 15260 | 22.135 |
| 09:46 ET | 52973 | 22.15 |
| 09:48 ET | 28038 | 22.12 |
| 09:50 ET | 56156 | 22.1195 |
| 09:51 ET | 21989 | 22.13 |
| 09:53 ET | 17857 | 22.135 |
| 09:55 ET | 5930 | 22.115 |
| 09:57 ET | 5770 | 22.105 |
| 10:00 ET | 5954 | 22.105 |
| 10:02 ET | 7046 | 22.105 |
| 10:04 ET | 4890 | 22.105 |
| 10:06 ET | 7220 | 22.105 |
| 10:08 ET | 7394 | 22.11 |
| 10:09 ET | 18004 | 22.11 |
| 10:11 ET | 60308 | 22.1031 |
| 10:13 ET | 20450 | 22.09 |
| 10:15 ET | 12560 | 22.105 |
| 10:18 ET | 20285 | 22.135 |
| 10:20 ET | 7446 | 22.135 |
| 10:22 ET | 9117 | 22.135 |
| 10:24 ET | 3727 | 22.135 |
| 10:26 ET | 10688 | 22.135 |
| 10:27 ET | 5788 | 22.135 |
| 10:29 ET | 15350 | 22.1387 |
| 10:31 ET | 17389 | 22.145 |
| 10:33 ET | 5703 | 22.1488 |
| 10:36 ET | 14122 | 22.145 |
| 10:38 ET | 12655 | 22.1445 |
| 10:40 ET | 9556 | 22.1386 |
| 10:42 ET | 13722 | 22.135 |
| 10:44 ET | 3365 | 22.135 |
| 10:45 ET | 3103 | 22.135 |
| 10:47 ET | 2288 | 22.14 |
| 10:49 ET | 41405 | 22.1183 |
| 10:51 ET | 10018 | 22.115 |
| 10:54 ET | 5016 | 22.11 |
| 10:56 ET | 9033 | 22.1 |
| 10:58 ET | 11305 | 22.095 |
| 11:00 ET | 2630 | 22.0912 |
| 11:02 ET | 10196 | 22.09 |
| 11:03 ET | 2128 | 22.0901 |
| 11:05 ET | 7916 | 22.0975 |
| 11:07 ET | 7924 | 22.0977 |
| 11:09 ET | 9716 | 22.09 |
| 11:12 ET | 9998 | 22.095 |
| 11:14 ET | 30624 | 22.1035 |
| 11:16 ET | 17466 | 22.08 |
| 11:18 ET | 9426 | 22.08 |
| 11:20 ET | 23951 | 22.07 |
| 11:21 ET | 8511 | 22.075 |
| 11:23 ET | 11387 | 22.075 |
| 11:25 ET | 12982 | 22.065 |
| 11:27 ET | 3460 | 22.065 |
| 11:30 ET | 12968 | 22.065 |
| 11:32 ET | 21258 | 22.055 |
| 11:34 ET | 34878 | 22.04 |
| 11:36 ET | 34101 | 22.05 |
| 11:38 ET | 3558 | 22.055 |
| 11:39 ET | 2020 | 22.055 |
| 11:41 ET | 20542 | 22.0311 |
| 11:43 ET | 39018 | 22.045 |
| 11:45 ET | 2200 | 22.05 |
| 11:48 ET | 5615 | 22.045 |
| 11:50 ET | 11245 | 22.048 |
| 11:52 ET | 16678 | 22.045 |
| 11:54 ET | 3471 | 22.04 |
| 11:56 ET | 4298 | 22.04 |
| 11:57 ET | 10529 | 22.04 |
| 11:59 ET | 6314 | 22.04 |
| 12:01 ET | 32110 | 22.045 |
| 12:03 ET | 4819 | 22.041 |
| 12:06 ET | 17085 | 22.0529 |
| 12:08 ET | 20375 | 22.055 |
| 12:10 ET | 5283 | 22.05 |
| 12:12 ET | 8728 | 22.04 |
| 12:14 ET | 4597 | 22.035 |
| 12:15 ET | 18162 | 22.035 |
| 12:17 ET | 8954 | 22.0307 |
| 12:19 ET | 5032 | 22.035 |
| 12:21 ET | 27213 | 22.045 |
| 12:24 ET | 15027 | 22.04 |
| 12:26 ET | 7864 | 22.0301 |
| 12:28 ET | 4105 | 22.035 |
| 12:30 ET | 2980 | 22.03 |
| 12:32 ET | 7845 | 22.03 |
| 12:33 ET | 4072 | 22.04 |
| 12:35 ET | 3360 | 22.04 |
| 12:37 ET | 63999 | 22.055 |
| 12:39 ET | 7643 | 22.055 |
| 12:42 ET | 6110 | 22.055 |
| 12:44 ET | 851 | 22.055 |
| 12:46 ET | 4653 | 22.05 |
| 12:48 ET | 8281 | 22.035 |
| 12:50 ET | 17150 | 22.04 |
| 12:51 ET | 4389 | 22.0389 |
| 12:53 ET | 10169 | 22.04 |
| 12:55 ET | 5233 | 22.045 |
| 12:57 ET | 5012 | 22.05 |
| 01:00 ET | 16165 | 22.04 |
| 01:02 ET | 6088 | 22.03 |
| 01:04 ET | 9766 | 22.04 |
| 01:06 ET | 5091 | 22.045 |
| 01:08 ET | 59970 | 22.025 |
| 01:09 ET | 5204 | 22.02 |
| 01:11 ET | 12280 | 22.015 |
| 01:13 ET | 6341 | 22.015 |
| 01:15 ET | 37240 | 22.0225 |
| 01:18 ET | 7763 | 22.03 |
| 01:20 ET | 1743 | 22.02 |
| 01:22 ET | 3977 | 22.025 |
| 01:24 ET | 1595 | 22.02 |
| 01:26 ET | 11149 | 22.025 |
| 01:27 ET | 2584 | 22.025 |
| 01:29 ET | 11291 | 22.0225 |
| 01:31 ET | 2174 | 22.025 |
| 01:33 ET | 1128 | 22.023938 |
| 01:36 ET | 2083 | 22.025 |
| 01:38 ET | 14781 | 22.025 |
| 01:40 ET | 20683 | 22.025 |
| 01:42 ET | 1277 | 22.02 |
| 01:44 ET | 1640 | 22.025 |
| 01:45 ET | 19320 | 22.01 |
| 01:47 ET | 11802 | 22.01 |
| 01:49 ET | 30370 | 22.005 |
| 01:51 ET | 13478 | 22 |
| 01:54 ET | 44546 | 21.998 |
| 01:56 ET | 6212 | 21.99 |
| 01:58 ET | 6242 | 21.995 |
| 02:00 ET | 7568 | 21.9995 |
| 02:02 ET | 4337 | 22 |
| 02:03 ET | 6253 | 22 |
| 02:05 ET | 1490 | 21.99 |
| 02:07 ET | 28507 | 22.015 |
| 02:09 ET | 12561 | 22.02 |
| 02:12 ET | 33194 | 22.025 |
| 02:14 ET | 2977 | 22.025 |
| 02:16 ET | 1376 | 22.02 |
| 02:18 ET | 8183 | 22.015 |
| 02:20 ET | 1313 | 22.015 |
| 02:21 ET | 7712 | 22.018 |
| 02:23 ET | 19598 | 22.005 |
| 02:25 ET | 3171 | 22.005 |
| 02:27 ET | 2276 | 22.0001 |
| 02:30 ET | 774 | 22.005 |
| 02:32 ET | 16497 | 22.01 |
| 02:34 ET | 1300 | 22 |
| 02:36 ET | 3555 | 22 |
| 02:38 ET | 2683 | 22.005 |
| 02:39 ET | 12791 | 22.005 |
| 02:41 ET | 3195 | 22 |
| 02:43 ET | 5215 | 22.005 |
| 02:45 ET | 1973 | 22.005 |
| 02:48 ET | 14225 | 22.0051 |
| 02:50 ET | 1685 | 22.005 |
| 02:52 ET | 13252 | 22 |
| 02:54 ET | 9225 | 22.005 |
| 02:56 ET | 57208 | 22.005 |
| 02:57 ET | 721 | 22 |
| 02:59 ET | 8067 | 22 |
| 03:01 ET | 27437 | 22.0043 |
| 03:03 ET | 2697 | 22.005 |
| 03:06 ET | 1749 | 22 |
| 03:08 ET | 6057 | 22.0052 |
| 03:10 ET | 12155 | 22.01 |
| 03:12 ET | 3904 | 22.005 |
| 03:14 ET | 5942 | 22.005 |
| 03:15 ET | 19677 | 21.9989 |
| 03:17 ET | 9266 | 21.995 |
| 03:19 ET | 4271 | 21.995 |
| 03:21 ET | 8014 | 21.995 |
| 03:24 ET | 18262 | 21.9928 |
| 03:26 ET | 4090 | 21.995 |
| 03:28 ET | 23816 | 21.99 |
| 03:30 ET | 6135 | 21.9923 |
| 03:32 ET | 10354 | 21.995 |
| 03:33 ET | 8847 | 21.995 |
| 03:35 ET | 112486 | 21.995 |
| 03:37 ET | 14534 | 21.995 |
| 03:39 ET | 12388 | 22 |
| 03:42 ET | 63438 | 21.995 |
| 03:44 ET | 9316 | 21.995 |
| 03:46 ET | 11232 | 21.99 |
| 03:48 ET | 39541 | 21.985 |
| 03:50 ET | 22076 | 21.9899 |
| 03:51 ET | 69721 | 21.98 |
| 03:53 ET | 33337 | 21.9961 |
Oct 31, 2024
DJ Ares Capital Is Maintained at Neutral by B. Riley Securities, from 2:01PM ET on Thursday Oct 31, 2024 by Dow Jones
2:01PM ET on Thursday Oct 31, 2024 by Dow Jones
Oct 30, 2024
Ares Capital Corporation Appoints Jim Miller as Co-President, from 7:05AM ET on Wednesday Oct 30, 2024 by Dow Jones
7:05AM ET on Wednesday Oct 30, 2024 by Dow JonesAres Capital Corporation Announces September 30, 2024 Financial Results and Declares Fourth Quarter 2024 Dividend of $0.48 Per Share, from 7:00AM ET on Wednesday Oct 30, 2024 by Dow Jones
7:00AM ET on Wednesday Oct 30, 2024 by Dow Jones*DJ Ares Capital 3Q EPS 62c >ARCC, from 7:00AM ET on Wednesday Oct 30, 2024 by Dow Jones
7:00AM ET on Wednesday Oct 30, 2024 by Dow Jones
Oct 29, 2024
DJ Move Over, Banks. Alternative Asset Giants Plunge Into Private Credit. -- Barrons.com, from 12:49PM ET on Tuesday Oct 29, 2024 by Dow Jones
12:49PM ET on Tuesday Oct 29, 2024 by Dow Jones
| Company sortable | Market Cap sortable | P/E Ratio (TTM) sortable | EPS Growth (5yr) sortable |
|---|---|---|---|
Ares Capital Corp | 14.2B | 8.5x | +5.88% |
Michael Anthony Holdings Inc | 11.3B | -2.4x | --- |
Sprott Physical Gold Trust | 8.7B | 3.3x | --- |
FS KKR Capital Corp | 6.1B | 11.7x | -22.80% |
AST SpaceMobile Inc | 7.0B | -11.4x | --- |
PIMCO Dynamic Income Fund | 5.9B | 10.5x | -5.07% |
Company Information
Ares Capital Corporation is a specialty finance company focused on providing direct loans and other investments in private middle market companies in the United States. The Company invests primarily in first lien senior secured loans (including unitranche loans, which are loans that combine both senior and subordinated debt, generally in a first lien position), and second lien senior secured loans. In addition to senior secured loans, it also invests in subordinated debt, which in some cases includes an equity component, and preferred equity. It also may invest up to 30% of its portfolio in non-qualifying assets. Its investment activities are focused on industries, such as software and services, health care services, commercial and professional services, financial services, commercial and professional services, insurance Services, energy, food and beverage and others. Its investment adviser is Ares Capital Management LLC.
Contact Information
- Headquarters
- 245 Park Avenue, 44Th FloorNEW YORK, NY, United States 10167
- Phone
- 212-750-7300
- Fax
- 212-750-1777
Executives
- Co-Chairman of the Board
- Mitchell Goldstein
- Co-Chairman of the Board
- Michael Smith
- Chairman Emeritus
- Bennett Rosenthal
- Co-President
- James Miller
- Co-President
- Kort Schnabel
Our Ratings feature offers company-specific research ratings from providers such as First Call, S&P and Argus.
Open a New Account, or Login if you're a client.
You have access to a comprehensive selection of independent research reports from providers such as TD Securities, S&P, INK, and Argus.
Open a New Account, or Login if you're a client.
Market Cap | $14.2B |
|---|---|
Revenue (TTM) | $2.9B |
Shares Outstanding | 646.1M |
Dividend Yield | 8.73% |
Annual Dividend Rate | 1.9200 USD |
Ex-Dividend Date | 12-13-24 |
Pay Date | 12-30-24 |
Beta | 1.05 |
EPS | $2.60 |
Book Value | $19.25 |
P/E Ratio | 8.5x |
Price/Sales (TTM) | 4.8 |
Price/Cash Flow (TTM) | 12.2x |
Operating Margin | 49.15% |
Our Calendar feature allows you to view a wide selection of market and company events, including earnings, dividends, splits, rating changes, guidance, and more. Access past, current and future events in WebBroker.
Open a New Account, or Login if you're a client.
