Ares Capital CorpNASDAQ:ARCC
- LAST PRICE20.9400
- TODAY'S CHANGE (%)0.0300 (0.1435%)
- Bid / Lots20.9000/ 6
- Ask / Lots20.9500/ 1
- Open / Previous Close20.9300 / 20.9100
- Day Range
- 52 Week Range
- Volume4,958,264
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 | 419237 | 20.956 |
| 09:34 ET | 84530 | 20.969 |
| 09:36 ET | 18611 | 20.9398 |
| 09:38 ET | 26370 | 20.9503 |
| 09:39 ET | 25879 | 20.9527 |
| 09:41 ET | 35174 | 20.93 |
| 09:43 ET | 10861 | 20.935 |
| 09:45 ET | 8106 | 20.935 |
| 09:48 ET | 13064 | 20.94 |
| 09:50 ET | 14629 | 20.93 |
| 09:52 ET | 28928 | 20.93 |
| 09:54 ET | 9463 | 20.9354 |
| 09:56 ET | 3326 | 20.9322 |
| 09:57 ET | 33479 | 20.915 |
| 09:59 ET | 8197 | 20.9199 |
| 10:01 ET | 19346 | 20.905 |
| 10:03 ET | 61394 | 20.915 |
| 10:06 ET | 10207 | 20.9 |
| 10:08 ET | 83116 | 20.93 |
| 10:10 ET | 5912 | 20.915 |
| 10:12 ET | 25643 | 20.915 |
| 10:14 ET | 42868 | 20.91 |
| 10:15 ET | 5195 | 20.9174 |
| 10:17 ET | 4426 | 20.92 |
| 10:19 ET | 9677 | 20.915 |
| 10:21 ET | 2539 | 20.9 |
| 10:24 ET | 2120 | 20.905 |
| 10:26 ET | 7111 | 20.905 |
| 10:28 ET | 25039 | 20.9 |
| 10:30 ET | 9097 | 20.9 |
| 10:32 ET | 9833 | 20.9 |
| 10:33 ET | 3782 | 20.91 |
| 10:35 ET | 8032 | 20.92 |
| 10:37 ET | 35346 | 20.915 |
| 10:39 ET | 9332 | 20.91 |
| 10:42 ET | 13066 | 20.9113 |
| 10:44 ET | 2650 | 20.91 |
| 10:46 ET | 2054 | 20.915 |
| 10:48 ET | 6600 | 20.915 |
| 10:50 ET | 3208 | 20.915 |
| 10:51 ET | 27049 | 20.9053 |
| 10:53 ET | 13930 | 20.9085 |
| 10:55 ET | 4151 | 20.905 |
| 10:57 ET | 18026 | 20.906 |
| 11:00 ET | 6530 | 20.9097 |
| 11:02 ET | 2635 | 20.91 |
| 11:04 ET | 2400 | 20.905 |
| 11:06 ET | 10228 | 20.9099 |
| 11:08 ET | 8633 | 20.91 |
| 11:09 ET | 3785 | 20.905 |
| 11:11 ET | 7710 | 20.9001 |
| 11:13 ET | 40389 | 20.9 |
| 11:15 ET | 6390 | 20.905 |
| 11:18 ET | 4444 | 20.91 |
| 11:20 ET | 6781 | 20.905 |
| 11:22 ET | 6620 | 20.91 |
| 11:24 ET | 2367 | 20.906 |
| 11:26 ET | 6465 | 20.9025 |
| 11:27 ET | 26052 | 20.905 |
| 11:29 ET | 14279 | 20.905 |
| 11:31 ET | 3536 | 20.905 |
| 11:33 ET | 16067 | 20.905 |
| 11:36 ET | 26194 | 20.9 |
| 11:38 ET | 28249 | 20.9 |
| 11:40 ET | 10313 | 20.895 |
| 11:42 ET | 51243 | 20.88 |
| 11:44 ET | 8372 | 20.885 |
| 11:45 ET | 9384 | 20.885 |
| 11:47 ET | 23371 | 20.9 |
| 11:49 ET | 20499 | 20.9 |
| 11:51 ET | 19289 | 20.9 |
| 11:54 ET | 9031 | 20.9 |
| 11:56 ET | 10020 | 20.8999 |
| 11:58 ET | 7622 | 20.9 |
| 12:00 ET | 3529 | 20.91 |
| 12:02 ET | 3642 | 20.905 |
| 12:03 ET | 7775 | 20.904 |
| 12:05 ET | 32393 | 20.9 |
| 12:07 ET | 24238 | 20.905 |
| 12:09 ET | 9448 | 20.905 |
| 12:12 ET | 23069 | 20.905 |
| 12:14 ET | 27971 | 20.9 |
| 12:16 ET | 9705 | 20.9 |
| 12:18 ET | 48034 | 20.905 |
| 12:20 ET | 5483 | 20.905 |
| 12:21 ET | 27051 | 20.897 |
| 12:23 ET | 6961 | 20.9 |
| 12:25 ET | 12572 | 20.905 |
| 12:27 ET | 13783 | 20.905 |
| 12:30 ET | 6834 | 20.905 |
| 12:32 ET | 12037 | 20.908369 |
| 12:34 ET | 26070 | 20.915 |
| 12:36 ET | 7566 | 20.915 |
| 12:38 ET | 1500 | 20.9144 |
| 12:39 ET | 8795 | 20.915 |
| 12:41 ET | 12049 | 20.92 |
| 12:43 ET | 14682 | 20.92 |
| 12:45 ET | 72563 | 20.925 |
| 12:48 ET | 13773 | 20.925 |
| 12:50 ET | 11525 | 20.925 |
| 12:52 ET | 5373 | 20.925 |
| 12:54 ET | 33526 | 20.925 |
| 12:56 ET | 7878 | 20.93 |
| 12:57 ET | 7442 | 20.93 |
| 12:59 ET | 2575 | 20.925 |
| 01:01 ET | 2940 | 20.925 |
| 01:03 ET | 7820 | 20.92 |
| 01:06 ET | 50272 | 20.945 |
| 01:08 ET | 7247 | 20.945 |
| 01:10 ET | 2317 | 20.945 |
| 01:12 ET | 10877 | 20.95 |
| 01:14 ET | 7247 | 20.945 |
| 01:15 ET | 2736 | 20.945 |
| 01:17 ET | 44372 | 20.9549 |
| 01:19 ET | 36764 | 20.96 |
| 01:21 ET | 7203 | 20.955 |
| 01:24 ET | 2178 | 20.95 |
| 01:26 ET | 7550 | 20.955 |
| 01:28 ET | 36372 | 20.95 |
| 01:30 ET | 14053 | 20.935 |
| 01:32 ET | 5977 | 20.935 |
| 01:33 ET | 12311 | 20.9309 |
| 01:35 ET | 3117 | 20.935 |
| 01:37 ET | 15267 | 20.938 |
| 01:39 ET | 19125 | 20.95 |
| 01:42 ET | 13878 | 20.945 |
| 01:44 ET | 7228 | 20.95 |
| 01:46 ET | 5548 | 20.95 |
| 01:48 ET | 2950 | 20.95 |
| 01:50 ET | 7677 | 20.9483 |
| 01:51 ET | 15663 | 20.955 |
| 01:53 ET | 65137 | 20.945 |
| 01:55 ET | 47979 | 20.945 |
| 01:57 ET | 17259 | 20.95 |
| 02:00 ET | 20011 | 20.95 |
| 02:02 ET | 39637 | 20.945 |
| 02:04 ET | 22243 | 20.945 |
| 02:06 ET | 16157 | 20.945 |
| 02:08 ET | 9298 | 20.945 |
| 02:09 ET | 5606 | 20.945 |
| 02:11 ET | 11193 | 20.94 |
| 02:13 ET | 12233 | 20.945 |
| 02:15 ET | 70534 | 20.945 |
| 02:18 ET | 117418 | 20.955 |
| 02:20 ET | 176060 | 20.98 |
| 02:22 ET | 52377 | 20.9735 |
| 02:24 ET | 138399 | 20.95 |
| 02:26 ET | 5768 | 20.95 |
| 02:27 ET | 22506 | 20.945 |
| 02:29 ET | 12072 | 20.955 |
| 02:31 ET | 16871 | 20.955 |
| 02:33 ET | 6542 | 20.955 |
| 02:36 ET | 23914 | 20.9567 |
| 02:38 ET | 8343 | 20.97 |
| 02:40 ET | 48324 | 20.965 |
| 02:42 ET | 25909 | 20.97 |
| 02:44 ET | 11539 | 20.97 |
| 02:45 ET | 8455 | 20.965 |
| 02:47 ET | 4527 | 20.9767 |
| 02:49 ET | 14746 | 20.9631 |
| 02:51 ET | 3100 | 20.965 |
| 02:54 ET | 4900 | 20.9584 |
| 02:56 ET | 4605 | 20.95 |
| 02:58 ET | 9181 | 20.945 |
| 03:00 ET | 21168 | 20.95 |
| 03:02 ET | 8969 | 20.9238 |
| 03:03 ET | 7549 | 20.93 |
| 03:05 ET | 2400 | 20.925 |
| 03:07 ET | 34642 | 20.92 |
| 03:09 ET | 11532 | 20.912 |
| 03:12 ET | 13217 | 20.9198 |
| 03:14 ET | 11508 | 20.9105 |
| 03:16 ET | 3093 | 20.9145 |
| 03:18 ET | 3740 | 20.91 |
| 03:20 ET | 35120 | 20.915 |
| 03:21 ET | 5152 | 20.915 |
| 03:23 ET | 3193 | 20.91 |
| 03:25 ET | 4369 | 20.92 |
| 03:27 ET | 8445 | 20.9198 |
| 03:30 ET | 13614 | 20.905 |
| 03:32 ET | 9147 | 20.905 |
| 03:34 ET | 11885 | 20.915 |
| 03:36 ET | 19588 | 20.895 |
| 03:38 ET | 15028 | 20.905 |
| 03:39 ET | 8399 | 20.9 |
| 03:41 ET | 11960 | 20.9099 |
| 03:43 ET | 39373 | 20.9228 |
| 03:45 ET | 22797 | 20.93 |
| 03:48 ET | 5279 | 20.925 |
| 03:50 ET | 21257 | 20.935 |
| 03:52 ET | 72387 | 20.9299 |
| 03:54 ET | 9390 | 20.925 |
| 03:56 ET | 162798 | 20.91 |
| 03:57 ET | 106569 | 20.929 |
| 03:59 ET | 436448 | 20.94 |
| Company sortable | Market Cap sortable | P/E Ratio (TTM) sortable | EPS Growth (5yr) sortable |
|---|---|---|---|
Ares Capital Corp | 12.8B | 7.3x | +5.88% |
Grayscale Bitcoin Trust ETF (BTC) | 13.3B | 2.2x | --- |
Michael Anthony Holdings Inc | 11.3B | -2.4x | --- |
Sprott Physical Gold Trust | 8.3B | 11.2x | --- |
AST SpaceMobile Inc | 8.2B | -20.7x | --- |
FS KKR Capital Corp | 5.5B | 8.7x | -22.80% |
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
- Chairman of the Board, Executive Vice President
- Michael Arougheti
- Chairman Emeritus
- Bennett Rosenthal
- Co-President
- Mitchell Goldstein
- Co-President
- Kort Schnabel
- Chief Executive Officer, Director
- Robert Deveer
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 | $12.8B |
|---|---|
Revenue (TTM) | $2.8B |
Shares Outstanding | 630.4M |
Dividend Yield | 9.17% |
Annual Dividend Rate | 1.9200 USD |
Ex-Dividend Date | 09-13-24 |
Pay Date | 09-30-24 |
Beta | 1.06 |
EPS | $2.85 |
Book Value | $19.25 |
P/E Ratio | 7.3x |
Price/Sales (TTM) | 4.6 |
Price/Cash Flow (TTM) | 16.7x |
Operating Margin | 48.37% |
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.
