EODData

MEMBERSHIP REGISTER LOG IN

NASDAQ, ARCC:

18 Sep 2025
LAST:

21.42

CHANGE:
 0.33		OPEN:
21.06		HIGH:
21.45		ASK:
16.70		VOLUME:
6.22M
CHG(%):
1.56		PREV:
21.09		LOW:
20.95		BID:
15.55		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
18 Sep 2521.0621.4520.9521.426.22M
17 Sep 2521.0521.3921.0521.096.21M
16 Sep 2521.3421.3421.0221.165.88M
15 Sep 2521.8521.8521.1421.319.01M
12 Sep 2522.4322.5022.2222.304.94M
11 Sep 2522.4222.4922.3422.403.43M
10 Sep 2522.2522.4222.2022.352.85M
09 Sep 2522.4922.4922.2222.243.52M
08 Sep 2522.4722.5122.3122.493.15M
05 Sep 2522.4622.4722.3022.443.41M

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

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  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:15.109B

TECHNICAL INDICATORS

MA5:21.46
MA10:21.92
MA20:22.10
MA50:22.46
MA100:22.07
MA200:22.08
STO9:23.24
STO14:23.24
RSI14:33.06
WPR14:-76.43
MTM14:-0.98
ROC14:-0.04
ATR:0.31
Week High:22.50
Week Low:20.95
Month High:22.62
Month Low:20.95
Year High:23.84
Year Low:18.26
Volatility:4.07

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