The worlds #1 website for end of day & historical stock data
wide range of exchanges, data formats, tools and services
API
NEW
HISTORICAL DATA
SYMBOL LISTS
MEMBERSHIP
REGISTER
LOG IN
Toggle navigation
HOME
Home Page
Download
Symbol Lists
Quote & Chart
Symbol Changes
Splits
Dividends
PRODUCTS & SERVICES
Membership Levels
Conversion Utility
API Service
Data Client
Historical Data
Fundamental Data
Commercial Feeds
Web Service
HOW TO
Advanced Get
AIQ
AMIBroker
EzyChart
MetaStock
OmniTrader
SuperCharts
TradeStation
SUPPORT
FAQ
Data Formats
Data Quality
Forgotten Password
Submit a Support Request
ABOUT
About Us
Contact Us
Terms & Conditions
Privacy Policy
Useful Links
MY ACCOUNT
Downloads
Account Details
API
Buy Historical Data
Billing History
Data Format
Daily Emails
Watchlists
NASDAQ, ARCC:
03 Sep 2025
LAST:
22.32
CHANGE:
0.00
OPEN:
22.33
HIGH:
22.36
ASK:
16.70
VOLUME:
2.79M
CHG(%):
0.00
PREV:
22.32
LOW:
22.23
BID:
15.55
CHART
Period:
End of Day
1 Minute
5 Minute
10 Minute
15 Minute
30 Minute
Hourly
Weekly
Monthly
Yearly
RECENT END OF DAY PRICES
Date
Open
High
Low
Close
Volume
03 Sep 25
22.33
22.36
22.23
22.32
2.79M
02 Sep 25
22.28
22.41
22.15
22.32
3.29M
29 Aug 25
22.26
22.42
22.26
22.40
2.34M
28 Aug 25
22.33
22.38
22.23
22.25
3.45M
27 Aug 25
22.23
22.38
22.20
22.31
2.04M
26 Aug 25
22.16
22.27
22.02
22.25
2.1M
25 Aug 25
22.33
22.35
22.08
22.08
3.21M
22 Aug 25
22.30
22.53
22.27
22.32
3.7M
21 Aug 25
22.32
22.35
22.18
22.26
2.56M
20 Aug 25
22.39
22.46
22.18
22.29
3.88M
COMPANY PROFILE
Name:
About:
Ares Capital Corporation is a business development company specializing in acquisition, recapitalization, mezzanine debt, restructurings, rescue financing, and leveraged buyout transactions of middle market companies. It also makes growth capital and general refinancing. It prefers to make investments in companies engaged in the basic and growth manufacturing, business services, consumer products, health care products and services, and information technology service sectors. The fund will also consider investments in industries such as restaurants, retail, oil and gas, and technology sectors. It invest in the United States based companies. It focuses on investments in Northeast, Mid-Atlantic, Southeast and Southwest regions from its New York office, the Midwest region, from the Chicago office, and the Western region from the Los Angeles office. The fund typically invests between $20 million and $200 million and a maximum of $400 million in companies with an EBITDA between $10 million and $250 million. It makes debt investments between $10 million and $100 million The fund invests through revolvers, first lien loans, warrants, unitranche structures, second lien loans, mezzanine debt, private high yield, junior capital, subordinated debt, and non-control preferred and common equity. The fund also selectively considers third-party-led senior and subordinated debt financings and opportunistically considers the purchase of stressed and discounted debt positions. The fund prefers to be an agent and/or lead the transactions in which it invests. The fund also seeks board representation in its portfolio companies.
Industry:
Asset Management
Address:
1800 Avenue of the Stars, Los Angeles, CA, United States, 90067-4733
Website:
https://www.arescapitalcorp.com
CUSIP:
04010L103
CIK:
0001287750
ISIN:
US04010L1035
FIGI:
BBG000PD6X77
LEI:
WEQ82666OJYSI5GUAB47
SYMBOL HISTORY
Purchase End of Day History
for this symbol from Oct 05, 2004
Purchase Intraday History
for this symbol from Oct 05, 2004
Add to Watchlist
ADD TO WATCHLIST
Please select which Watchlist you would like to add this symbol to:
Watchlist:
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
American Stock Exchange
Australian Securities Exchange
Chicago Futures Exchange
Cryptocurrencies
EUREX Futures Exchange
Euronext - Amsterdam
Euronext - Brussels
Euronext - Lisbon
Euronext - Oslo
Euronext - Paris
Foreign Exchange
Frankfurt Exchange
Global Indices
LIFFE Futures and Options
London Stock Exchange
Madrid Stock Exchange
Minneapolis Grain Exchange
Mutual Funds
NASDAQ Stock Exchange
National Stock Exchange of India
New York Board of Trade
New York Stock Exchange
OTC Bulletin Board
Shanghai Stock Exchange
Shenzhen Stock Exchange
Singapore Stock Exchange
Toronto Stock Exchange
Toronto Venture Exchange
Winnipeg Commodity Exchange
Format:
3F VIP Trading
Advanced Get ASCII
AGet ASCII
AIQ Trading Expert Pro
Ami Broker
Ami Broker with Names
Andromeda
ASCII (Intraday)
EzyCharts
FCharts
FCharts (Intraday)
MetaStock ASCII (7 column)
MetaStock ASCII (8 column)
Metastock ASCII (Intraday)
MetaStock ASCII with Names
Personal Stock Streamer
Quicken
SpiffyCharts
Spreadsheet (eg: Excel)
Standard CSV
Stock Screener Pro
SuperCharts ASCII
Wal Data Platinum
Windows on Wallstreet
Period:
End of Day
1 Minute Bars
5 Minute Bars
10 Minute Bars
15 Minute Bars
30 Minute Bars
60 Minute Bars
Zip file
Symbol:
Start Date:
End Date:
Download
FUNDAMENTALS
P/E Ratio:
10.98
DivYield:
0.09
Div/Share:
1.92
Price to Book:
1.13
Price to Sales:
5.25
Shares:
705.37M
Market Cap:
15.744B
TECHNICAL INDICATORS
MA5:
22.32
MA10:
22.28
MA20:
22.38
MA50:
22.48
MA100:
21.92
MA200:
22.08
STO9:
53.33
STO14:
35.29
RSI14:
35.20
WPR14:
-58.62
MTM14:
-0.34
ROC14:
-0.02
ATR:
0.22
Week High:
22.42
Week Low:
22.15
Month High:
22.76
Month Low:
22.02
Year High:
23.84
Year Low:
18.26
Volatility:
7.76
RECENT DIVIDENDS
Date
Amount
15 Sep 2025
$0.48
13 Jun 2025
$0.48
14 Mar 2025
$0.48
13 Dec 2024
$0.48
13 Sep 2024
$0.48
14 Jun 2024
$0.48
14 Mar 2024
$0.48
14 Dec 2023
$0.48
14 Sep 2023
$0.48
14 Jun 2023
$0.48