Ares Capital Corporation ( ARCC) - Price History
Monthly price history for ARCC (Ares Capital Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $18.78 | $18.78 |
| June 2026 | $18.53 | $18.53 |
| May 2026 | $18.52 | $18.99 |
| April 2026 | $18.68 | $19.16 |
| March 2026 | $17.57 | $18.02 |
| February 2026 | $17.67 | $18.62 |
| January 2026 | $18.88 | $19.89 |
| December 2025 | $19.20 | $20.23 |
| November 2025 | $19.12 | $20.62 |
| October 2025 | $18.87 | $20.35 |
| September 2025 | $18.93 | $20.41 |
| August 2025 | $20.32 | $22.40 |
| July 2025 | $20.53 | $22.63 |
| June 2025 | $19.93 | $21.96 |
| May 2025 | $19.58 | $22.05 |
| April 2025 | $18.34 | $20.66 |
| March 2025 | $19.67 | $22.16 |
| February 2025 | $20.29 | $23.38 |
| January 2025 | $20.54 | $23.67 |
| December 2024 | $19 | $21.89 |
| November 2024 | $18.81 | $22.15 |
| October 2024 | $17.95 | $21.14 |
| September 2024 | $17.78 | $20.94 |
| August 2024 | $17.48 | $21.08 |
| July 2024 | $17.37 | $20.94 |
| June 2024 | $17.28 | $20.84 |
| May 2024 | $17.49 | $21.57 |
| April 2024 | $16.71 | $20.61 |
| March 2024 | $16.88 | $20.82 |
| February 2024 | $16.02 | $20.23 |
| January 2024 | $16.02 | $20.23 |
| December 2023 | $15.86 | $20.03 |
| November 2023 | $15.32 | $19.82 |
| October 2023 | $14.66 | $18.96 |
| September 2023 | $15.05 | $19.47 |
| August 2023 | $14.70 | $19.49 |
| July 2023 | $14.78 | $19.60 |
| June 2023 | $14.17 | $18.79 |
| May 2023 | $13.78 | $18.74 |
| April 2023 | $13.59 | $18.48 |
| March 2023 | $13.43 | $18.27 |
| February 2023 | $13.85 | $19.36 |
| January 2023 | $13.86 | $19.37 |
| December 2022 | $13.22 | $18.47 |
| November 2022 | $13.69 | $19.65 |
| October 2022 | $13.53 | $19.43 |
| September 2022 | $11.76 | $16.88 |
| August 2022 | $13.36 | $19.64 |
| July 2022 | $13.19 | $19.39 |
| June 2022 | $12.20 | $17.93 |
| May 2022 | $12.86 | $19.38 |
| April 2022 | $13.44 | $20.27 |
| March 2022 | $13.90 | $20.95 |
| February 2022 | $14.16 | $21.84 |
| January 2022 | $14.33 | $22.10 |
| December 2021 | $13.74 | $21.19 |
| November 2021 | $12.88 | $20.26 |
| October 2021 | $13.63 | $21.44 |
| September 2021 | $12.92 | $20.33 |
| August 2021 | $12.40 | $19.90 |
| July 2021 | $12.44 | $19.97 |
| June 2021 | $12.20 | $19.59 |
| May 2021 | $11.88 | $19.47 |
| April 2021 | $11.75 | $19.25 |
| March 2021 | $11.42 | $18.71 |
| February 2021 | $10.96 | $18.33 |
| January 2021 | $10.34 | $17.30 |
| December 2020 | $10.10 | $16.89 |
| November 2020 | $9.62 | $16.48 |
| October 2020 | $8.07 | $13.83 |
| September 2020 | $8.14 | $13.95 |
| August 2020 | $8.35 | $14.71 |
| July 2020 | $8 | $14.10 |
| June 2020 | $8.20 | $14.45 |
| May 2020 | $8.14 | $14.75 |
| April 2020 | $7.09 | $12.84 |
| March 2020 | $5.95 | $10.78 |
| February 2020 | $9.22 | $17.19 |
| January 2020 | $10.10 | $18.82 |
| December 2019 | $10.01 | $18.65 |
| November 2019 | $9.83 | $18.73 |
| October 2019 | $9.60 | $18.30 |
| September 2019 | $9.78 | $18.64 |
| August 2019 | $9.68 | $18.86 |
| July 2019 | $9.53 | $18.57 |
| June 2019 | $9.21 | $17.94 |
| May 2019 | $8.80 | $17.56 |
| April 2019 | $9.02 | $18 |
| March 2019 | $8.59 | $17.14 |
| February 2019 | $8.47 | $17.32 |
| January 2019 | $7.98 | $16.30 |
| December 2018 | $7.62 | $15.58 |
| November 2018 | $8.14 | $17.04 |
| October 2018 | $8.20 | $17.16 |
| September 2018 | $8.21 | $17.19 |
| August 2018 | $8.15 | $17.46 |
| July 2018 | $7.87 | $16.85 |
| June 2018 | $7.68 | $16.45 |
| May 2018 | $7.70 | $16.88 |
| April 2018 | $7.32 | $16.04 |
| March 2018 | $7.24 | $15.87 |
| February 2018 | $7.04 | $15.79 |
| January 2018 | $7.11 | $15.95 |
| December 2017 | $7 | $15.72 |
| November 2017 | $7.06 | $16.22 |
| October 2017 | $7 | $16.08 |
| September 2017 | $7.14 | $16.39 |
| August 2017 | $6.83 | $16.06 |
| July 2017 | $6.97 | $16.39 |
| June 2017 | $6.96 | $16.38 |
| May 2017 | $6.92 | $16.65 |
| April 2017 | $7.31 | $17.60 |
| March 2017 | $7.22 | $17.38 |
| February 2017 | $7.22 | $17.75 |
| January 2017 | $6.87 | $16.90 |
| December 2016 | $6.70 | $16.49 |
| November 2016 | $6.37 | $16.04 |
| October 2016 | $6.08 | $15.30 |
| September 2016 | $6.16 | $15.50 |
| August 2016 | $6.27 | $16.16 |
| July 2016 | $5.87 | $15.14 |
| June 2016 | $5.51 | $14.20 |
| May 2016 | $5.60 | $14.84 |
| April 2016 | $5.74 | $15.19 |
| March 2016 | $5.60 | $14.84 |
| February 2016 | $5.02 | $13.66 |
| January 2016 | $5.11 | $13.90 |
| December 2015 | $5.24 | $14.25 |
| November 2015 | $5.67 | $15.82 |
| October 2015 | $5.46 | $15.23 |
| September 2015 | $5.19 | $14.48 |
| August 2015 | $5.51 | $15.77 |
| July 2015 | $5.62 | $16.09 |
| June 2015 | $5.75 | $16.46 |
| May 2015 | $5.72 | $16.75 |
| April 2015 | $5.81 | $17.02 |
| March 2015 | $5.86 | $17.17 |
| February 2015 | $5.76 | $17.30 |
| January 2015 | $5.54 | $16.65 |
| December 2014 | $5.20 | $15.61 |
| November 2014 | $5.35 | $16.45 |
| October 2014 | $5.20 | $15.99 |
| September 2014 | $5.25 | $16.16 |
| August 2014 | $5.45 | $17.15 |
| July 2014 | $5.31 | $16.71 |
| June 2014 | $5.68 | $17.86 |
| May 2014 | $5.36 | $17.24 |
| April 2014 | $5.34 | $17.17 |
| March 2014 | $5.48 | $17.62 |
| February 2014 | $5.47 | $18.03 |
| January 2014 | $5.37 | $17.71 |
| December 2013 | $5.39 | $17.77 |
| November 2013 | $5.44 | $18.38 |
| October 2013 | $5.14 | $17.37 |
| September 2013 | $5.12 | $17.29 |
| August 2013 | $5.09 | $17.58 |
| July 2013 | $5.15 | $17.78 |
| June 2013 | $4.98 | $17.20 |
| May 2013 | $4.86 | $17.15 |
| April 2013 | $5.14 | $18.16 |
| March 2013 | $5.12 | $18.10 |
| February 2013 | $5.14 | $18.52 |
| January 2013 | $4.96 | $17.91 |
| December 2012 | $4.85 | $17.50 |
| November 2012 | $4.80 | $17.74 |
| October 2012 | $4.72 | $17.44 |
| September 2012 | $4.64 | $17.14 |
| August 2012 | $4.56 | $17.27 |
| July 2012 | $4.39 | $16.63 |
| June 2012 | $4.21 | $15.96 |
| May 2012 | $3.89 | $15.09 |
| April 2012 | $4.13 | $16.04 |
| March 2012 | $4.21 | $16.35 |
| February 2012 | $4.20 | $16.67 |
| January 2012 | $3.99 | $15.85 |
| December 2011 | $3.89 | $15.45 |
| November 2011 | $3.83 | $15.56 |
| October 2011 | $3.80 | $15.47 |
| September 2011 | $3.39 | $13.77 |
| August 2011 | $3.65 | $15.20 |
| July 2011 | $3.87 | $16.14 |
| June 2011 | $3.85 | $16.07 |
| May 2011 | $3.95 | $16.82 |
| April 2011 | $4.16 | $17.71 |
| March 2011 | $3.98 | $16.95 |
| February 2011 | $4.10 | $17.83 |
| January 2011 | $3.86 | $16.79 |
| December 2010 | $3.79 | $16.48 |
| November 2010 | $3.71 | $16.46 |
| October 2010 | $3.77 | $16.74 |
| September 2010 | $3.53 | $15.65 |
| August 2010 | $3.29 | $14.93 |
| July 2010 | $3.09 | $14.01 |
| June 2010 | $2.76 | $12.53 |
| May 2010 | $2.91 | $13.54 |
| April 2010 | $3.41 | $15.86 |
| March 2010 | $3.18 | $14.82 |
| February 2010 | $2.74 | $13.07 |
| January 2010 | $2.58 | $12.30 |
| December 2009 | $2.61 | $12.45 |
| November 2009 | $2.36 | $11.62 |
| October 2009 | $2.12 | $10.44 |
| September 2009 | $2.24 | $11.02 |
| August 2009 | $1.83 | $9.30 |
| July 2009 | $1.77 | $9.03 |
| June 2009 | $1.58 | $8.06 |
| May 2009 | $1.44 | $7.65 |
| April 2009 | $1.10 | $5.87 |
| March 2009 | $0.91 | $4.84 |
| February 2009 | $0.60 | $3.60 |
| January 2009 | $0.79 | $4.71 |
| December 2008 | $1.06 | $6.33 |
| November 2008 | $0.77 | $4.98 |
| October 2008 | $1.22 | $7.86 |
| September 2008 | $1.62 | $10.43 |
| August 2008 | $1.81 | $12.09 |
| July 2008 | $1.71 | $11.43 |
| June 2008 | $1.51 | $10.08 |
| May 2008 | $1.79 | $12.39 |
| April 2008 | $1.63 | $11.26 |
| March 2008 | $1.82 | $12.57 |
| February 2008 | $1.77 | $12.63 |
| January 2008 | $1.93 | $13.77 |
| December 2007 | $2.02 | $14.41 |
| November 2007 | $2.02 | $14.84 |
| October 2007 | $2.23 | $16.39 |
| September 2007 | $2.18 | $16.03 |
| August 2007 | $2.15 | $16.18 |
| July 2007 | $2.04 | $15.36 |
| June 2007 | $2.20 | $16.60 |
| May 2007 | $2.37 | $18.26 |
| April 2007 | $2.30 | $17.70 |
| March 2007 | $2.32 | $17.90 |
| February 2007 | $2.53 | $19.92 |
| January 2007 | $2.48 | $19.55 |
| December 2006 | $2.39 | $18.83 |
| November 2006 | $2.29 | $18.55 |
| October 2006 | $2.26 | $18.26 |
| September 2006 | $2.12 | $17.16 |
| August 2006 | $2.02 | $16.77 |
| July 2006 | $1.94 | $16.07 |
| June 2006 | $2.01 | $16.68 |
| May 2006 | $2.02 | $17.11 |
| April 2006 | $1.97 | $16.71 |
| March 2006 | $2 | $16.93 |
| February 2006 | $1.97 | $17.08 |
| January 2006 | $1.89 | $16.36 |
| December 2005 | $1.83 | $15.83 |
| November 2005 | $1.73 | $15.26 |
| October 2005 | $1.71 | $15.09 |
| September 2005 | $1.82 | $16.04 |
| August 2005 | $1.94 | $17.53 |
| July 2005 | $1.96 | $17.68 |
| June 2005 | $1.95 | $17.57 |
| May 2005 | $1.81 | $16.64 |
| April 2005 | $1.78 | $16.34 |
| March 2005 | $1.76 | $16.16 |
| February 2005 | $1.78 | $16.66 |
| January 2005 | $1.91 | $17.83 |
| December 2004 | $2.05 | $19.14 |
| November 2004 | $1.87 | $17.78 |
| October 2004 | $1.57 | $14.93 |
ARCC
Price: $18.78
52 week price:
Dividend Yield: 10.25%
5-year range yield:
Forward Dividend Yield: 10.32%
Payout Ratio: 67.13%
Payout Ratio Range:
Dividend Per Share: 1.92 USD
Earnings Per Share: 1.63 USD
P/E Ratio: 11.81
Exchange: NMS
Sector: Financial Services
Industry: Asset Management
Country: United States
Volume: 1.8 million
Ebitda: 296.0 millionMarket Capitalization: 13.4 billion
Average Dividend Frequency: 4
Years Paying Dividends: 23
DGR3: 4.44%
DGR5: 3.79%
DGR10: 2.42%
DGR20: 4.37%