Ares Capital - 20 Year Stock Price History | ARCC

Historical daily share price chart and data for Ares Capital since 2004 adjusted for splits and dividends. The latest closing stock price for Ares Capital as of November 21, 2024 is 21.78.
  • The all-time high Ares Capital stock closing price was 21.83 on November 19, 2024.
  • The Ares Capital 52-week high stock price is 22.05, which is 1.2% above the current share price.
  • The Ares Capital 52-week low stock price is 19.32, which is 11.3% below the current share price.
  • The average Ares Capital stock price for the last 52 weeks is 20.68.
For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.
Ares Capital Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2024 20.0668 18.6765 21.8300 18.5926 21.7800 16.62%
2023 16.8143 15.6564 18.7231 14.8829 18.6765 19.94%
2022 15.7222 16.0543 17.5381 13.7189 15.5721 -3.83%
2021 14.2912 11.6228 16.2475 11.6228 16.1919 36.18%
2020 9.9549 11.8208 12.1819 5.2583 11.8903 0.64%
2019 10.7841 8.9498 11.8208 8.8284 11.8145 31.25%
2018 9.0411 8.3800 9.9148 8.1379 9.0018 8.79%
2017 8.2980 7.8828 8.6552 7.8828 8.2747 4.53%
2016 6.7948 6.2778 7.9500 5.4442 7.9164 27.96%
2015 6.5797 6.2266 6.9700 5.9471 6.1866 0.92%
2014 6.3138 6.3099 6.6957 5.7591 6.1304 -3.61%
2013 5.9956 5.8010 6.4189 5.5587 6.3600 11.08%
2012 5.1142 4.6388 5.7617 4.4600 5.7257 24.63%
2011 4.4710 4.5966 4.9118 3.7035 4.5942 2.56%
2010 3.8034 3.2392 4.6455 2.9098 4.4797 45.29%
2009 1.8709 1.3395 3.1476 0.6333 3.0832 146.89%
2008 1.8452 2.3832 2.3832 0.6922 1.2488 -48.46%
2007 2.7043 2.8951 3.0691 2.3402 2.4230 -15.47%
2006 2.4559 2.2207 2.8666 2.2180 2.8666 30.53%
2005 2.2139 2.3651 2.5267 2.0078 2.1961 -10.83%
Sector Industry Market Cap Revenue
Finance Finance - SBIC & Commercial $14.072B $2.614B
Ares Capital Corporation is a specialty finance company, which primarily invests in U.S. middle-market companies. The company offers customized financing solutions, ranging from senior-debt instruments to equity capital, with a focus on senior secured debt. Other major investment areas were commercial & professional services, diversified financials, and insurance services. Ares Capital is structured as a non-diversified closed-end management investment company, regulated as a business development company under the Investment Company Act of 1940. It is treated as a regulated investment company ('RIC') for income-tax purposes. To maintain its RIC status, Ares Capital must distribute the majority of its investment income.
Stock Name Country Market Cap PE Ratio
Blackstone Secured Lending Fund (BXSL) United States $6.784B 8.63
FS KKR Capital (FSK) United States $6.033B 7.25
Main Street Capital (MAIN) United States $4.689B 12.88
Hercules Capital (HTGC) United States $3.010B 8.91
Golub Capital BDC (GBDC) United States $2.598B 7.73
Morgan Stanley Direct Lending Fund (MSDL) United States $1.831B 7.97
Goldman Sachs BDC (GSBD) United States $1.496B 5.69
New Mountain Finance (NMFC) United States $1.244B 7.90
Kayne Anderson BDC (KBDC) United States $1.161B 0.00
Amalgamated Financial (AMAL) United States $1.105B 10.88
Bain Capital Specialty Finance (BCSF) United States $1.074B 7.89
BARINGS BDC, INC (BBDC) United States $1.057B 7.82
Nuveen Churchill Direct Lending (NCDL) United States $0.924B 7.15
SLR Investment (SLRC) United States $0.890B 9.17
Carlyle Secured Lending (CGBD) United States $0.849B 7.94
Trinity Capital (TRIN) United States $0.840B 6.82
BLACKROCK TCP CAPITAL CORP (TCPC) United States $0.769B 5.38
Crescent Capital BDC (CCAP) United States $0.706B 7.72
Fidus Investment (FDUS) United States $0.704B 8.58
CION Investment (CION) United States $0.615B 6.31
Gladstone Capital (GLAD) United States $0.592B 14.25
Palmer Square Capital BDC (PSBD) United States $0.508B 7.56
Gladstone Investment (GAIN) United States $0.495B 13.78
PennantPark Investment (PNNT) United States $0.453B 7.38
Runway Growth Finance (RWAY) United States $0.386B 6.10
Stellus Capital Investment (SCM) United States $0.373B 7.50
Saratoga Investment Corp (SAR) United States $0.354B 5.93
Horizon Technology Finance (HRZN) United States $0.351B 6.11
TriplePoint Venture Growth BDC (TPVG) United States $0.322B 5.15
WhiteHorse Finance (WHF) United States $0.244B 6.10
Medallion Financial (MFIN) United States $0.221B 5.66
Oxford Square Capital (OXSQ) United States $0.179B 5.62
OFS Capital (OFS) United States $0.108B 6.18
PhenixFIN (PFX) United States $0.094B 15.55
Chicago Atlantic BDC (LIEN) United States $0.080B 16.55
Logan Ridge Finance (LRFC) United States $0.068B 20.81
Investcorp Credit Management BDC (ICMB) United States $0.046B 6.06
Rand Capital (RAND) United States $0.000B 9.82