Ares Capital - 21 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 January 30, 2025 is 23.42.
- The all-time high Ares Capital stock closing price was 23.54 on January 28, 2025.
- The Ares Capital 52-week high stock price is 23.56, which is 0.6% above the current share price.
- The Ares Capital 52-week low stock price is 19.32, which is 17.5% below the current share price.
- The average Ares Capital stock price for the last 52 weeks is 21.08.
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 |
| 2025 |
22.7905 |
22.2100 |
23.5400 |
21.9800 |
23.4200 |
6.99% |
| 2024 |
19.8358 |
18.2721 |
22.0200 |
18.1900 |
21.8900 |
19.80% |
| 2023 |
16.4502 |
15.3174 |
18.3178 |
14.5607 |
18.2721 |
19.94% |
| 2022 |
15.3818 |
15.7068 |
17.1584 |
13.4219 |
15.2350 |
-3.83% |
| 2021 |
13.9818 |
11.3712 |
15.8957 |
11.3712 |
15.8413 |
36.18% |
| 2020 |
9.7394 |
11.5649 |
11.9182 |
5.1445 |
11.6329 |
0.64% |
| 2019 |
10.5506 |
8.7560 |
11.5649 |
8.6373 |
11.5587 |
31.25% |
| 2018 |
8.8454 |
8.1986 |
9.7001 |
7.9617 |
8.8069 |
8.79% |
| 2017 |
8.1184 |
7.7121 |
8.4678 |
7.7121 |
8.0956 |
4.53% |
| 2016 |
6.6477 |
6.1419 |
7.7778 |
5.3264 |
7.7450 |
27.96% |
| 2015 |
6.4373 |
6.0918 |
6.8191 |
5.8183 |
6.0527 |
0.92% |
| 2014 |
6.1771 |
6.1733 |
6.5508 |
5.6345 |
5.9977 |
-3.61% |
| 2013 |
5.8657 |
5.6754 |
6.2800 |
5.4384 |
6.2223 |
11.08% |
| 2012 |
5.0034 |
4.5384 |
5.6369 |
4.3634 |
5.6017 |
24.63% |
| 2011 |
4.3742 |
4.4970 |
4.8055 |
3.6233 |
4.4948 |
2.56% |
| 2010 |
3.7211 |
3.1690 |
4.5449 |
2.8468 |
4.3827 |
45.30% |
| 2009 |
1.8304 |
1.3105 |
3.0794 |
0.6196 |
3.0164 |
146.90% |
| 2008 |
1.8053 |
2.3316 |
2.3316 |
0.6772 |
1.2217 |
-48.46% |
| 2007 |
2.6458 |
2.8325 |
3.0027 |
2.2896 |
2.3705 |
-15.48% |
| 2006 |
2.4028 |
2.1726 |
2.8046 |
2.1699 |
2.8046 |
30.54% |
| 2005 |
2.1660 |
2.3139 |
2.4720 |
1.9643 |
2.1485 |
-10.83% |
| Sector |
Industry |
Market Cap |
Revenue |
| Finance |
Finance - SBIC & Commercial |
$14.976B |
$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.
|
