Ares Capital Corp (ARCC)
[[ item.lastPrice ]] [[ item.priceChange ]] ([[ item.percentChange ]]) [[ item.tradeTime ]] [NASDAQ]
[[ item.bidPrice ]] x [[ item.bidSize ]] [[ item.askPrice ]] x [[ item.askSize ]]
[[ session ]] by (Cboe BZX)
[[ item.lastPrice ]] [[ item.priceChange ]] ([[ item.percentChange ]]) [[ item.tradeTime ]] [NASDAQ]
[[ item.bidPrice ]] x [[ item.bidSize ]] [[ item.askPrice ]] x [[ item.askSize ]]
[[ session ]] [[ item.lastPriceExt ]] [[ item.priceChangeExt ]] ([[ item.percentChangeExt ]]) [[ item.tradeTimeExt ]]
for [[ item.sessionDateDisplayLong ]]
Results
download Want to compare other data? Select Fields| Symbol | ARCC | BXSL | FSK | MAIN | HTGC |
| Company | Ares Capital Corp | Blackstone Secured Lending Fund | FS KKR Capital Corp | Main Street Capital Corp | Hercules Technology Growth Capital |
| Price Information | |||||
| Exchange | NASDAQ | NYSE | NYSE | NYSE | NYSE |
| Open | 21.81 | 31.55 | 21.51 | 53.10 | 18.85 |
| High | 21.87 | 31.55 | 21.69 | 53.49 | 18.90 |
| Low | 21.72 | 31.23 | 21.49 | 52.96 | 18.51 |
| Last | 21.78 | 31.31 | 21.54 | 53.18 | 18.53 |
| Change | -0.01 | -0.08 | +0.05 | +0.10 | -0.29 |
| % Change | -0.05% | -0.25% | +0.23% | +0.19% | -1.54% |
| Volume | 4,388,300 | 909,400 | 1,448,300 | 256,700 | 1,635,700 |
| 20-Day Average Volume | 3,558,120 | 903,160 | 1,256,995 | 437,040 | 1,307,265 |
| Previous Close | 21.79 | 31.39 | 21.49 | 53.08 | 18.82 |
| Industry | Finance - SBIC & Commercial | Finance - SBIC & Commercial | Finance - SBIC & Commercial | Finance - SBIC & Commercial | Finance - SBIC & Commercial |
| Has Options | Yes | Yes | Yes | Yes | Yes |
| Technicals | |||||
| 20-Day Moving Average | 21.46 | 31.09 | 20.84 | 51.89 | 19.43 |
| 20-Day Raw Stochastic | 78.57% | 68.90% | 91.38% | 92.10% | 1.20% |
| 20-Day Relative Strength | 60.06% | 56.30% | 67.75% | 63.71% | 37.45% |
| Weighted Alpha | +10.10 | +8.95 | +11.35 | +27.12 | +10.66 |
| Today's Opinion | 100% Buy | 56% Buy | 100% Buy | 100% Buy | 40% Sell |
| Previous Opinion | 100% Buy | 56% Buy | 100% Buy | 100% Buy | 40% Sell |
| Last Month's Opinion | 100% Buy | 16% Buy | 96% Buy | 100% Buy | 56% Buy |
| Performance | |||||
| 5-Days | |||||
| %Chg | +0.93% since 11/14/24 | +1.29% since 11/14/24 | +2.04% since 11/14/24 | +1.96% since 11/14/24 | -2.73% since 11/14/24 |
| Low | 21.43 on 11/18/24 | 30.80 on 11/15/24 | 21.09 on 11/15/24 | 51.94 on 11/15/24 | 18.51 on 11/21/24 |
| High | 21.87 on 11/21/24 | 31.55 on 11/21/24 | 21.69 on 11/21/24 | 53.49 on 11/21/24 | 19.24 on 11/19/24 |
| 1-Month | |||||
| %Chg | +0.28% since 10/21/24 | unch since 10/21/24 | +3.51% since 10/21/24 | +1.10% since 10/21/24 | -8.36% since 10/21/24 |
| Low | 20.79 on 11/04/24 | 30.18 on 11/04/24 | 19.95 on 11/04/24 | 49.51 on 11/04/24 | 18.51 on 11/21/24 |
| High | 22.05 on 10/30/24 | 31.82 on 11/08/24 | 21.69 on 11/21/24 | 53.49 on 11/21/24 | 20.24 on 10/22/24 |
| 3-Month | |||||
| %Chg | +3.96% since 08/21/24 | +5.17% since 08/21/24 | +9.95% since 08/21/24 | +7.39% since 08/21/24 | +1.31% since 08/21/24 |
| Low | 20.11 on 09/17/24 | 29.15 on 10/02/24 | 18.95 on 09/11/24 | 48.30 on 09/11/24 | 18.27 on 08/22/24 |
| High | 22.05 on 10/30/24 | 31.82 on 11/08/24 | 21.69 on 11/21/24 | 53.49 on 11/21/24 | 20.42 on 10/17/24 |
| 6-Month | |||||
| %Chg | +1.49% since 05/21/24 | +1.23% since 05/21/24 | +6.69% since 05/21/24 | +8.53% since 05/21/24 | -5.65% since 05/21/24 |
| Low | 19.32 on 08/05/24 | 27.76 on 08/05/24 | 18.53 on 08/05/24 | 45.00 on 08/05/24 | 16.95 on 08/05/24 |
| High | 22.05 on 10/30/24 | 31.95 on 06/26/24 | 21.69 on 11/21/24 | 53.49 on 11/21/24 | 21.78 on 07/31/24 |
| Key Statistics | |||||
| Market Capitalization, $K | 14,071,535 | 6,783,969 | 6,032,622 | 4,689,306 | 3,010,199 |
| Shares Outstanding, K | 646,076 | 216,671 | 280,066 | 88,178 | 162,450 |
| Annual Sales | 2,614,000,000 | 1,143,520,000 | 1,830,000,000 | 500,390,000 | 460,670,000 |
| Annual Net Income | 1,522,000,000 | 611,950,000 | 696,000,000 | 428,450,000 | 337,480,000 |
| Last Quarter Sales | 775,000,000 | 343,220,000 | 441,000,000 | 136,820,000 | 125,250,000 |
| Last Quarter Net Income | 394,000,000 | 151,660,000 | 160,000,000 | 124,010,000 | 68,710,000 |
| 60-Month Beta | 1.01 | 0.42 | 1.25 | 1.29 | 1.39 |
| Per-Share Information | |||||
| Most Recent Earnings | 0.58 on 10/30/24 | 0.91 on 11/12/24 | 0.74 on 11/06/24 | 1.00 on 11/07/24 | 0.51 on 10/30/24 |
| Latest Earnings Date | 10/30/24 | 11/12/24 | 11/06/24 | 11/07/24 | 10/30/24 |
| Most Recent Dividend | 0.480 on 09/12/24 | 0.770 on 09/30/24 | 0.700 on 09/11/24 | 0.245 on 11/08/24 | 0.480 on 11/13/24 |
| Next Ex-Dividends Date | 12/13/24 | 12/31/24 | 12/04/24 | 12/06/24 | 11/13/24 |
| Ratios | |||||
| Price/Earnings ttm | 9.04 | 8.65 | 7.24 | 12.85 | 9.05 |