Home

Ares Capital Corporation - Closed End Fund (ARCC)

23.10
-0.71 (-2.98%)

Ares Capital Corp is a leading specialty finance company that primarily focuses on providing customized debt and equity financing solutions to middle-market companies

The firm utilizes its expertise in investment management to identify and support businesses that exhibit strong growth potential across various industries. Through its comprehensive investment approach, Ares Capital aims to create value for its investors by delivering attractive risk-adjusted returns while fostering the growth and development of the companies in which it invests. The company also emphasizes long-term relationships with its portfolio companies, helping them achieve financial success and operational efficiency.

SummaryNewsPress ReleasesChartHistoricalFAQ
2024-11-06 - 2025-02-06
DateOpenHighLowCloseVolumeAdjusted Close
2/05/202523.4923.5822.4623.1014,375,80023.10
2/04/202523.8023.8323.5323.815,561,72823.81
2/03/202523.2523.8423.1823.805,556,53923.80
1/31/202523.4423.7423.4023.675,260,65923.67
1/30/202523.3323.4923.2523.423,344,16723.42
1/29/202523.4723.5623.1323.185,045,08023.18
1/28/202523.3023.5523.3023.544,658,54023.54
1/27/202523.3323.4723.2023.303,807,62523.30
1/24/202523.3823.5323.3723.432,646,72023.43
1/23/202523.4423.5323.3723.383,119,61323.38
1/22/202523.3723.4723.2123.384,783,09723.38
1/21/202523.2923.4423.2223.375,538,42623.37
1/17/202523.0423.2122.9623.183,894,85923.18
1/16/202522.6723.0222.6323.003,852,94423.00
1/15/202522.5822.6822.3822.664,081,27422.66
1/14/202522.1722.4322.1522.432,936,80822.43
1/13/202521.9022.1121.8622.102,859,75722.10
1/10/202522.1022.1121.9221.983,897,13321.98
1/08/202522.0522.1221.9022.096,354,41822.09
1/07/202522.1222.1721.9822.073,219,22922.07
1/06/202522.2022.2622.0822.123,770,72022.12
1/03/202522.2122.2622.1122.183,559,87622.18
1/02/202521.9422.2221.9422.215,360,16122.21
12/31/202421.940.0021.9421.89021.89
12/30/202421.9522.0821.7321.947,102,53021.94
12/27/202421.8622.0921.8322.025,504,85622.02
12/26/202421.6421.9521.6221.944,485,50921.94
12/24/202421.4921.7721.4721.753,313,71321.75
12/23/202421.3621.5321.2521.534,773,65121.53
12/20/202421.0621.4820.9721.389,050,26821.38
12/19/202421.0021.2420.9521.125,529,88421.12
12/18/202421.2921.4620.9020.927,204,05420.92
12/17/202421.3521.3621.2121.304,784,78221.30
12/16/202421.6221.7221.4221.428,077,56721.42
12/13/202421.6521.7021.5021.694,551,93821.69
12/12/202422.2222.2522.0722.085,476,03221.60
12/11/202422.1422.1521.9822.124,946,83721.64
12/10/202422.2922.2922.0222.085,503,91321.60
12/09/202422.2922.4322.2422.275,074,73621.79
12/06/202422.2322.2922.1222.214,155,16621.73
12/05/202422.1022.2322.0322.174,076,63021.69
12/04/202422.2122.2522.0822.104,322,88521.62
12/03/202422.1622.2422.0822.183,600,88521.70
12/02/202422.3022.3022.0022.104,822,76821.62
11/29/202422.0422.2122.0422.152,812,72621.67
11/27/202421.9922.1021.9022.014,262,63621.53
11/26/202422.0222.0921.8622.003,897,08721.52
11/25/202422.1122.1521.9822.004,054,02721.52
11/22/202421.8022.0321.7922.024,212,83921.54
11/21/202421.8121.8721.7221.784,386,71821.31
11/20/202421.8621.8621.6721.793,873,96221.32
11/19/202421.5921.8421.5821.834,243,45221.36
11/18/202421.4921.7021.4321.683,319,64321.21
11/15/202421.6021.6521.4521.513,733,85621.04
11/14/202421.5521.7021.5421.583,691,23221.11
11/13/202421.4921.7121.4721.543,583,31421.07
11/12/202421.6121.6321.4521.533,293,94421.06
11/11/202421.6321.7021.5121.594,095,21821.12
11/08/202421.4221.5421.3621.532,877,01221.06
11/07/202421.4521.4821.3121.333,628,86720.87
11/06/202421.3521.5421.1121.406,736,32820.93