Ares Capital Corporation - Price History
Monthly price history for ARCC (Ares Capital Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| January 2023 | 19.68 USD | 19.68 USD |
| December 2022 | 18.66 USD | 18.66 USD |
| November 2022 | 19.65 USD | 19.65 USD |
| October 2022 | 19.43 USD | 19.43 USD |
| September 2022 | 16.88 USD | 16.88 USD |
| August 2022 | 19.18 USD | 19.64 USD |
| July 2022 | 18.94 USD | 19.39 USD |
| June 2022 | 17.51 USD | 17.93 USD |
| May 2022 | 18.46 USD | 19.38 USD |
| April 2022 | 19.30 USD | 20.27 USD |
| March 2022 | 19.95 USD | 20.95 USD |
| February 2022 | 20.33 USD | 21.84 USD |
| January 2022 | 20.58 USD | 22.10 USD |
| December 2021 | 19.73 USD | 21.19 USD |
| November 2021 | 18.49 USD | 20.26 USD |
| October 2021 | 19.57 USD | 21.44 USD |
| September 2021 | 18.55 USD | 20.33 USD |
| August 2021 | 17.79 USD | 19.90 USD |
| July 2021 | 17.86 USD | 19.97 USD |
| June 2021 | 17.52 USD | 19.59 USD |
| May 2021 | 17.06 USD | 19.47 USD |
| April 2021 | 16.87 USD | 19.25 USD |
| March 2021 | 16.40 USD | 18.71 USD |
| February 2021 | 15.73 USD | 18.33 USD |
| January 2021 | 14.84 USD | 17.30 USD |
| December 2020 | 14.49 USD | 16.89 USD |
| November 2020 | 13.81 USD | 16.48 USD |
| October 2020 | 11.59 USD | 13.83 USD |
| September 2020 | 11.69 USD | 13.95 USD |
| August 2020 | 11.99 USD | 14.71 USD |
| July 2020 | 11.49 USD | 14.10 USD |
| June 2020 | 11.77 USD | 14.45 USD |
| May 2020 | 11.69 USD | 14.75 USD |
| April 2020 | 10.18 USD | 12.84 USD |
| March 2020 | 8.55 USD | 10.78 USD |
| February 2020 | 13.24 USD | 17.19 USD |
| January 2020 | 14.50 USD | 18.82 USD |
| December 2019 | 14.37 USD | 18.65 USD |
| November 2019 | 14.11 USD | 18.73 USD |
| October 2019 | 13.79 USD | 18.30 USD |
| September 2019 | 14.04 USD | 18.64 USD |
| August 2019 | 13.90 USD | 18.86 USD |
| July 2019 | 13.68 USD | 18.57 USD |
| June 2019 | 13.22 USD | 17.94 USD |
| May 2019 | 12.64 USD | 17.56 USD |
| April 2019 | 12.96 USD | 18.00 USD |
| March 2019 | 12.34 USD | 17.14 USD |
| February 2019 | 12.17 USD | 17.32 USD |
| January 2019 | 11.45 USD | 16.30 USD |
| December 2018 | 10.94 USD | 15.58 USD |
| November 2018 | 11.69 USD | 17.04 USD |
| October 2018 | 11.77 USD | 17.16 USD |
| September 2018 | 11.79 USD | 17.19 USD |
| August 2018 | 11.71 USD | 17.46 USD |
| July 2018 | 11.30 USD | 16.85 USD |
| June 2018 | 11.03 USD | 16.45 USD |
| May 2018 | 11.06 USD | 16.88 USD |
| April 2018 | 10.51 USD | 16.04 USD |
| March 2018 | 10.40 USD | 15.87 USD |
| February 2018 | 10.10 USD | 15.79 USD |
| January 2018 | 10.20 USD | 15.95 USD |
| December 2017 | 10.06 USD | 15.72 USD |
| November 2017 | 10.14 USD | 16.22 USD |
| October 2017 | 10.05 USD | 16.08 USD |
| September 2017 | 10.24 USD | 16.39 USD |
| August 2017 | 9.80 USD | 16.06 USD |
| July 2017 | 10.00 USD | 16.39 USD |
| June 2017 | 10.00 USD | 16.38 USD |
| May 2017 | 9.93 USD | 16.65 USD |
| April 2017 | 10.50 USD | 17.60 USD |
| March 2017 | 10.37 USD | 17.38 USD |
| February 2017 | 10.36 USD | 17.75 USD |
| January 2017 | 9.86 USD | 16.90 USD |
| December 2016 | 9.62 USD | 16.49 USD |
| November 2016 | 9.15 USD | 16.04 USD |
| October 2016 | 8.73 USD | 15.30 USD |
| September 2016 | 8.84 USD | 15.50 USD |
| August 2016 | 9.00 USD | 16.16 USD |
| July 2016 | 8.43 USD | 15.14 USD |
| June 2016 | 7.91 USD | 14.20 USD |
| May 2016 | 8.05 USD | 14.84 USD |
| April 2016 | 8.24 USD | 15.19 USD |
| March 2016 | 8.05 USD | 14.84 USD |
| February 2016 | 7.21 USD | 13.66 USD |
| January 2016 | 7.33 USD | 13.90 USD |
| December 2015 | 7.52 USD | 14.25 USD |
| November 2015 | 8.14 USD | 15.82 USD |
| October 2015 | 7.83 USD | 15.23 USD |
| September 2015 | 7.45 USD | 14.48 USD |
| August 2015 | 7.91 USD | 15.77 USD |
| July 2015 | 8.07 USD | 16.09 USD |
| June 2015 | 8.26 USD | 16.46 USD |
| May 2015 | 8.21 USD | 16.75 USD |
| April 2015 | 8.34 USD | 17.02 USD |
| March 2015 | 8.41 USD | 17.17 USD |
| February 2015 | 8.27 USD | 17.30 USD |
| January 2015 | 7.96 USD | 16.65 USD |
| December 2014 | 7.46 USD | 15.61 USD |
| November 2014 | 7.68 USD | 16.45 USD |
| October 2014 | 7.46 USD | 15.99 USD |
| September 2014 | 7.54 USD | 16.16 USD |
| August 2014 | 7.83 USD | 17.15 USD |
| July 2014 | 7.62 USD | 16.71 USD |
| June 2014 | 8.15 USD | 17.86 USD |
| May 2014 | 7.69 USD | 17.24 USD |
| April 2014 | 7.66 USD | 17.17 USD |
| March 2014 | 7.86 USD | 17.62 USD |
| February 2014 | 7.85 USD | 18.03 USD |
| January 2014 | 7.71 USD | 17.71 USD |
| December 2013 | 7.74 USD | 17.77 USD |
| November 2013 | 7.81 USD | 18.38 USD |
| October 2013 | 7.38 USD | 17.37 USD |
| September 2013 | 7.35 USD | 17.29 USD |
| August 2013 | 7.31 USD | 17.58 USD |
| July 2013 | 7.39 USD | 17.78 USD |
| June 2013 | 7.15 USD | 17.20 USD |
| May 2013 | 6.97 USD | 17.15 USD |
| April 2013 | 7.38 USD | 18.16 USD |
| March 2013 | 7.36 USD | 18.10 USD |
| February 2013 | 7.37 USD | 18.52 USD |
| January 2013 | 7.13 USD | 17.91 USD |
| December 2012 | 6.97 USD | 17.50 USD |
| November 2012 | 6.89 USD | 17.74 USD |
| October 2012 | 6.77 USD | 17.44 USD |
| September 2012 | 6.65 USD | 17.14 USD |
| August 2012 | 6.54 USD | 17.27 USD |
| July 2012 | 6.30 USD | 16.63 USD |
| June 2012 | 6.05 USD | 15.96 USD |
| May 2012 | 5.58 USD | 15.09 USD |
| April 2012 | 5.93 USD | 16.04 USD |
| March 2012 | 6.05 USD | 16.35 USD |
| February 2012 | 6.03 USD | 16.67 USD |
| January 2012 | 5.73 USD | 15.85 USD |
| December 2011 | 5.58 USD | 15.45 USD |
| November 2011 | 5.49 USD | 15.56 USD |
| October 2011 | 5.46 USD | 15.47 USD |
| September 2011 | 4.86 USD | 13.77 USD |
| August 2011 | 5.23 USD | 15.20 USD |
| July 2011 | 5.56 USD | 16.14 USD |
| June 2011 | 5.53 USD | 16.07 USD |
| May 2011 | 5.67 USD | 16.82 USD |
| April 2011 | 5.97 USD | 17.71 USD |
| March 2011 | 5.71 USD | 16.95 USD |
| February 2011 | 5.89 USD | 17.83 USD |
| January 2011 | 5.55 USD | 16.79 USD |
| December 2010 | 5.45 USD | 16.48 USD |
| November 2010 | 5.33 USD | 16.46 USD |
| October 2010 | 5.42 USD | 16.74 USD |
| September 2010 | 5.07 USD | 15.65 USD |
| August 2010 | 4.73 USD | 14.93 USD |
| July 2010 | 4.43 USD | 14.01 USD |
| June 2010 | 3.97 USD | 12.53 USD |
| May 2010 | 4.17 USD | 13.54 USD |
| April 2010 | 4.89 USD | 15.86 USD |
| March 2010 | 4.57 USD | 14.82 USD |
| February 2010 | 3.93 USD | 13.07 USD |
| January 2010 | 3.70 USD | 12.30 USD |
| December 2009 | 3.74 USD | 12.45 USD |
| November 2009 | 3.39 USD | 11.62 USD |
| October 2009 | 3.05 USD | 10.44 USD |
| September 2009 | 3.22 USD | 11.02 USD |
| August 2009 | 2.62 USD | 9.30 USD |
| July 2009 | 2.55 USD | 9.03 USD |
| June 2009 | 2.27 USD | 8.06 USD |
| May 2009 | 2.07 USD | 7.65 USD |
| April 2009 | 1.59 USD | 5.87 USD |
| March 2009 | 1.31 USD | 4.84 USD |
| February 2009 | 0.86 USD | 3.60 USD |
| January 2009 | 1.13 USD | 4.71 USD |
| December 2008 | 1.52 USD | 6.33 USD |
| November 2008 | 1.11 USD | 4.98 USD |
| October 2008 | 1.75 USD | 7.86 USD |
| September 2008 | 2.33 USD | 10.43 USD |
| August 2008 | 2.60 USD | 12.09 USD |
| July 2008 | 2.46 USD | 11.43 USD |
| June 2008 | 2.17 USD | 10.08 USD |
| May 2008 | 2.57 USD | 12.39 USD |
| April 2008 | 2.34 USD | 11.26 USD |
| March 2008 | 2.61 USD | 12.57 USD |
| February 2008 | 2.58 USD | 12.82 USD |
| January 2008 | 2.81 USD | 13.98 USD |
| December 2007 | 2.94 USD | 14.63 USD |
| November 2007 | 2.95 USD | 15.06 USD |
| October 2007 | 3.26 USD | 16.64 USD |
| September 2007 | 3.18 USD | 16.27 USD |
| August 2007 | 3.13 USD | 16.42 USD |
| July 2007 | 2.97 USD | 15.59 USD |
| June 2007 | 3.21 USD | 16.85 USD |
| May 2007 | 3.45 USD | 18.53 USD |
| April 2007 | 3.34 USD | 17.96 USD |
| March 2007 | 3.38 USD | 18.17 USD |
| February 2007 | 3.68 USD | 20.22 USD |
| January 2007 | 3.61 USD | 19.84 USD |
| December 2006 | 3.48 USD | 19.11 USD |
| November 2006 | 3.34 USD | 18.83 USD |
| October 2006 | 3.29 USD | 18.53 USD |
| September 2006 | 3.09 USD | 17.42 USD |
| August 2006 | 2.95 USD | 17.02 USD |
| July 2006 | 2.83 USD | 16.31 USD |
| June 2006 | 2.93 USD | 16.93 USD |
| May 2006 | 2.94 USD | 17.37 USD |
| April 2006 | 2.87 USD | 16.96 USD |
| March 2006 | 2.91 USD | 17.18 USD |
| February 2006 | 2.88 USD | 17.34 USD |
| January 2006 | 2.75 USD | 16.60 USD |
| December 2005 | 2.67 USD | 16.07 USD |
| November 2005 | 2.52 USD | 15.49 USD |
| October 2005 | 2.49 USD | 15.32 USD |
| September 2005 | 2.64 USD | 16.28 USD |
| August 2005 | 2.83 USD | 17.79 USD |
| July 2005 | 2.86 USD | 17.94 USD |
| June 2005 | 2.84 USD | 17.83 USD |
| May 2005 | 2.64 USD | 16.89 USD |
| April 2005 | 2.59 USD | 16.58 USD |
| March 2005 | 2.57 USD | 16.40 USD |
| February 2005 | 2.60 USD | 16.91 USD |
| January 2005 | 2.78 USD | 18.10 USD |
| December 2004 | 2.99 USD | 19.43 USD |
| November 2004 | 2.73 USD | 18.05 USD |
| October 2004 | 2.29 USD | 15.15 USD |
ARCC
Price: 19.68USD
52 week range price:
Dividend Yield: 8.94%
5-year range yield:
Forward Dividend Yield: 9.35%
Payout Ratio: 82.88%
Payout Ratio Range:
Dividend Per Share: 1.84 USD
Earnings Per Share: 2.22 USD
P/E Ratio: 11.26
Exchange: NGM
Sector: Financial Services
Industry: Asset Management
Volume: 2.3 million
Ebitda: 296.0 millionMarket Capitalization: 10.1 billion
Average Dividend Frequency: 4
Years Paying Dividends: 19
DGR3: 2.50%
DGR5: 3.20%
DGR10: 1.55%