Ares Capital Corporation - Price History
Monthly price history for ARCC (Ares Capital Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $20.39 | $20.39 |
| March 2024 | $20.82 | $20.82 |
| February 2024 | $19.76 | $20.23 |
| January 2024 | $19.76 | $20.23 |
| December 2023 | $19.57 | $20.03 |
| November 2023 | $18.90 | $19.82 |
| October 2023 | $18.08 | $18.96 |
| September 2023 | $18.57 | $19.47 |
| August 2023 | $18.14 | $19.49 |
| July 2023 | $18.24 | $19.60 |
| June 2023 | $17.48 | $18.79 |
| May 2023 | $17 | $18.74 |
| April 2023 | $16.76 | $18.48 |
| March 2023 | $16.58 | $18.28 |
| February 2023 | $17.09 | $19.36 |
| January 2023 | $17.10 | $19.37 |
| December 2022 | $16.30 | $18.47 |
| November 2022 | $16.88 | $19.65 |
| October 2022 | $16.70 | $19.43 |
| September 2022 | $14.50 | $16.88 |
| August 2022 | $16.48 | $19.64 |
| July 2022 | $16.27 | $19.39 |
| June 2022 | $15.05 | $17.93 |
| May 2022 | $15.86 | $19.38 |
| April 2022 | $16.59 | $20.27 |
| March 2022 | $17.14 | $20.95 |
| February 2022 | $17.48 | $21.84 |
| January 2022 | $17.68 | $22.10 |
| December 2021 | $16.96 | $21.19 |
| November 2021 | $15.89 | $20.26 |
| October 2021 | $16.82 | $21.44 |
| September 2021 | $15.95 | $20.33 |
| August 2021 | $15.30 | $19.90 |
| July 2021 | $15.35 | $19.97 |
| June 2021 | $15.06 | $19.59 |
| May 2021 | $14.67 | $19.47 |
| April 2021 | $14.50 | $19.25 |
| March 2021 | $14.10 | $18.71 |
| February 2021 | $13.52 | $18.33 |
| January 2021 | $12.76 | $17.30 |
| December 2020 | $12.46 | $16.89 |
| November 2020 | $11.88 | $16.48 |
| October 2020 | $9.96 | $13.83 |
| September 2020 | $10.05 | $13.95 |
| August 2020 | $10.31 | $14.71 |
| July 2020 | $9.88 | $14.10 |
| June 2020 | $10.13 | $14.45 |
| May 2020 | $10.06 | $14.75 |
| April 2020 | $8.76 | $12.84 |
| March 2020 | $7.35 | $10.78 |
| February 2020 | $11.40 | $17.19 |
| January 2020 | $12.48 | $18.82 |
| December 2019 | $12.36 | $18.65 |
| November 2019 | $12.14 | $18.73 |
| October 2019 | $11.86 | $18.30 |
| September 2019 | $12.08 | $18.64 |
| August 2019 | $11.96 | $18.86 |
| July 2019 | $11.78 | $18.57 |
| June 2019 | $11.38 | $17.94 |
| May 2019 | $10.88 | $17.56 |
| April 2019 | $11.15 | $18 |
| March 2019 | $10.62 | $17.14 |
| February 2019 | $10.48 | $17.32 |
| January 2019 | $9.86 | $16.30 |
| December 2018 | $9.42 | $15.58 |
| November 2018 | $10.06 | $17.04 |
| October 2018 | $10.14 | $17.16 |
| September 2018 | $10.15 | $17.19 |
| August 2018 | $10.08 | $17.46 |
| July 2018 | $9.73 | $16.85 |
| June 2018 | $9.50 | $16.45 |
| May 2018 | $9.53 | $16.88 |
| April 2018 | $9.06 | $16.04 |
| March 2018 | $8.96 | $15.87 |
| February 2018 | $8.71 | $15.79 |
| January 2018 | $8.80 | $15.95 |
| December 2017 | $8.67 | $15.72 |
| November 2017 | $8.74 | $16.22 |
| October 2017 | $8.66 | $16.08 |
| September 2017 | $8.83 | $16.39 |
| August 2017 | $8.45 | $16.06 |
| July 2017 | $8.63 | $16.39 |
| June 2017 | $8.62 | $16.38 |
| May 2017 | $8.57 | $16.65 |
| April 2017 | $9.06 | $17.60 |
| March 2017 | $8.94 | $17.38 |
| February 2017 | $8.94 | $17.75 |
| January 2017 | $8.51 | $16.90 |
| December 2016 | $8.30 | $16.49 |
| November 2016 | $7.90 | $16.04 |
| October 2016 | $7.53 | $15.30 |
| September 2016 | $7.63 | $15.50 |
| August 2016 | $7.77 | $16.16 |
| July 2016 | $7.28 | $15.14 |
| June 2016 | $6.83 | $14.20 |
| May 2016 | $6.95 | $14.84 |
| April 2016 | $7.11 | $15.19 |
| March 2016 | $6.95 | $14.84 |
| February 2016 | $6.22 | $13.66 |
| January 2016 | $6.33 | $13.90 |
| December 2015 | $6.49 | $14.25 |
| November 2015 | $7.03 | $15.82 |
| October 2015 | $6.77 | $15.23 |
| September 2015 | $6.44 | $14.48 |
| August 2015 | $6.84 | $15.77 |
| July 2015 | $6.98 | $16.09 |
| June 2015 | $7.14 | $16.46 |
| May 2015 | $7.10 | $16.75 |
| April 2015 | $7.21 | $17.02 |
| March 2015 | $7.27 | $17.17 |
| February 2015 | $7.15 | $17.30 |
| January 2015 | $6.88 | $16.65 |
| December 2014 | $6.45 | $15.60 |
| November 2014 | $6.64 | $16.45 |
| October 2014 | $6.45 | $15.99 |
| September 2014 | $6.52 | $16.16 |
| August 2014 | $6.77 | $17.15 |
| July 2014 | $6.60 | $16.71 |
| June 2014 | $7.05 | $17.86 |
| May 2014 | $6.66 | $17.24 |
| April 2014 | $6.63 | $17.17 |
| March 2014 | $6.80 | $17.62 |
| February 2014 | $6.80 | $18.03 |
| January 2014 | $6.68 | $17.71 |
| December 2013 | $6.70 | $17.77 |
| November 2013 | $6.76 | $18.38 |
| October 2013 | $6.39 | $17.37 |
| September 2013 | $6.36 | $17.29 |
| August 2013 | $6.33 | $17.58 |
| July 2013 | $6.40 | $17.78 |
| June 2013 | $6.20 | $17.20 |
| May 2013 | $6.04 | $17.14 |
| April 2013 | $6.40 | $18.16 |
| March 2013 | $6.38 | $18.10 |
| February 2013 | $6.39 | $18.52 |
| January 2013 | $6.18 | $17.91 |
| December 2012 | $6.04 | $17.50 |
| November 2012 | $5.98 | $17.74 |
| October 2012 | $5.87 | $17.44 |
| September 2012 | $5.77 | $17.14 |
| August 2012 | $5.68 | $17.27 |
| July 2012 | $5.47 | $16.63 |
| June 2012 | $5.25 | $15.96 |
| May 2012 | $4.85 | $15.09 |
| April 2012 | $5.15 | $16.04 |
| March 2012 | $5.25 | $16.35 |
| February 2012 | $5.24 | $16.67 |
| January 2012 | $4.98 | $15.85 |
| December 2011 | $4.85 | $15.45 |
| November 2011 | $4.78 | $15.56 |
| October 2011 | $4.75 | $15.47 |
| September 2011 | $4.23 | $13.77 |
| August 2011 | $4.55 | $15.20 |
| July 2011 | $4.84 | $16.14 |
| June 2011 | $4.82 | $16.07 |
| May 2011 | $4.94 | $16.82 |
| April 2011 | $5.20 | $17.71 |
| March 2011 | $4.97 | $16.95 |
| February 2011 | $5.13 | $17.83 |
| January 2011 | $4.83 | $16.79 |
| December 2010 | $4.74 | $16.48 |
| November 2010 | $4.64 | $16.46 |
| October 2010 | $4.72 | $16.74 |
| September 2010 | $4.41 | $15.65 |
| August 2010 | $4.12 | $14.93 |
| July 2010 | $3.87 | $14.01 |
| June 2010 | $3.46 | $12.53 |
| May 2010 | $3.64 | $13.54 |
| April 2010 | $4.27 | $15.86 |
| March 2010 | $3.99 | $14.82 |
| February 2010 | $3.43 | $13.07 |
| January 2010 | $3.23 | $12.30 |
| December 2009 | $3.27 | $12.45 |
| November 2009 | $2.97 | $11.62 |
| October 2009 | $2.66 | $10.44 |
| September 2009 | $2.81 | $11.02 |
| August 2009 | $2.29 | $9.30 |
| July 2009 | $2.23 | $9.03 |
| June 2009 | $1.99 | $8.06 |
| May 2009 | $1.81 | $7.65 |
| April 2009 | $1.39 | $5.87 |
| March 2009 | $1.14 | $4.84 |
| February 2009 | $0.76 | $3.60 |
| January 2009 | $0.99 | $4.71 |
| December 2008 | $1.33 | $6.33 |
| November 2008 | $0.97 | $4.98 |
| October 2008 | $1.54 | $7.86 |
| September 2008 | $2.04 | $10.43 |
| August 2008 | $2.28 | $12.09 |
| July 2008 | $2.15 | $11.43 |
| June 2008 | $1.90 | $10.08 |
| May 2008 | $2.25 | $12.39 |
| April 2008 | $2.05 | $11.26 |
| March 2008 | $2.29 | $12.57 |
| February 2008 | $2.26 | $12.82 |
| January 2008 | $2.46 | $13.98 |
| December 2007 | $2.58 | $14.63 |
| November 2007 | $2.58 | $15.06 |
| October 2007 | $2.85 | $16.64 |
| September 2007 | $2.79 | $16.27 |
| August 2007 | $2.74 | $16.42 |
| July 2007 | $2.60 | $15.59 |
| June 2007 | $2.81 | $16.85 |
| May 2007 | $3.02 | $18.53 |
| April 2007 | $2.93 | $17.96 |
| March 2007 | $2.96 | $18.17 |
| February 2007 | $3.22 | $20.22 |
| January 2007 | $3.16 | $19.84 |
| December 2006 | $3.05 | $19.11 |
| November 2006 | $2.92 | $18.83 |
| October 2006 | $2.88 | $18.53 |
| September 2006 | $2.70 | $17.42 |
| August 2006 | $2.58 | $17.02 |
| July 2006 | $2.47 | $16.31 |
| June 2006 | $2.57 | $16.93 |
| May 2006 | $2.58 | $17.37 |
| April 2006 | $2.51 | $16.96 |
| March 2006 | $2.55 | $17.18 |
| February 2006 | $2.52 | $17.34 |
| January 2006 | $2.41 | $16.60 |
| December 2005 | $2.33 | $16.07 |
| November 2005 | $2.20 | $15.49 |
| October 2005 | $2.18 | $15.32 |
| September 2005 | $2.32 | $16.28 |
| August 2005 | $2.48 | $17.79 |
| July 2005 | $2.50 | $17.94 |
| June 2005 | $2.48 | $17.83 |
| May 2005 | $2.31 | $16.89 |
| April 2005 | $2.27 | $16.58 |
| March 2005 | $2.24 | $16.40 |
| February 2005 | $2.29 | $17 |
| January 2005 | $2.44 | $18.10 |
| December 2004 | $2.61 | $19.43 |
| November 2004 | $2.39 | $18.05 |
| October 2004 | $2.01 | $15.15 |
ARCC
Price: $20.63
52 week price:
Dividend Yield: 0.09%
5-year range yield:
Forward Dividend Yield: 9.31%
Payout Ratio: 83.12%
Payout Ratio Range:
Dividend Per Share: 1.92 USD
Earnings Per Share: 2.68 USD
P/E Ratio: 8.74
Exchange: NMS
Sector: Financial Services
Industry: Asset Management
Volume: 1.8 million
Ebitda: 296.0 millionMarket Capitalization: 12.5 billion
Average Dividend Frequency: 4
Years Paying Dividends: 21