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 | GBDC |
| Company | Ares Capital Corp | Blackstone Secured Lending Fund | FS KKR Capital Corp | Main Street Capital Corp | Golub Capital Bdc |
| Price Information | |||||
| Exchange | NASDAQ | NYSE | NYSE | NYSE | NASDAQ |
| Open | 20.59 | 26.27 | 14.30 | 62.57 | 13.66 |
| High | 20.71 | 26.27 | 14.40 | 63.44 | 13.70 |
| Low | 20.49 | 25.90 | 14.24 | 62.50 | 13.57 |
| Latest | 20.64 | 26.08 | 14.36 | 63.13 | 13.69 |
| Change | -0.26 | -0.43 | -0.15 | -0.83 | -0.13 |
| % Change | -1.24% | -1.62% | -1.03% | -1.30% | -0.94% |
| Volume | 6,651,961 | 1,599,027 | 2,150,738 | 448,586 | 1,583,083 |
| 20-Day Average Volume | 4,926,113 | 2,098,438 | 2,452,047 | 595,999 | 2,042,534 |
| Previous Close | 20.90 | 26.51 | 14.51 | 63.96 | 13.82 |
| 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 | 20.42 | 26.59 | 14.60 | 61.25 | 13.63 |
| 20-Day Raw Stochastic | 68.00% | 30.17% | 24.74% | 74.42% | 57.14% |
| 20-Day Relative Strength | 52.31 | 43.15 | 40.66 | 57.91 | 48.30 |
| Weighted Alpha | -10.33 | -20.85 | -37.52 | +5.75 | -11.75 |
| Today's Opinion | 24% Sell | 100% Sell | 100% Sell | 72% Buy | 80% Sell |
| Previous Opinion | 24% Sell | 100% Sell | 100% Sell | 64% Buy | 64% Sell |
| Last Month's Opinion | 72% Sell | 40% Sell | 88% Sell | 8% Sell | 88% Sell |
| Performance | |||||
| 5-Days | |||||
| %Chg | +0.58% since 01/12/26 | +0.04% since 01/12/26 | -0.76% since 01/12/26 | +4.02% since 01/12/26 | -0.36% since 01/12/26 |
| Low | 20.40 on 01/13/26 | 25.56 on 01/14/26 | 14.24 on 01/20/26 | 60.40 on 01/13/26 | 13.57 on 01/20/26 |
| High | 21.04 on 01/16/26 | 26.65 on 01/16/26 | 14.74 on 01/15/26 | 64.59 on 01/15/26 | 13.99 on 01/15/26 |
| 1-Month | |||||
| %Chg | +3.51% since 12/19/25 | -4.71% since 12/19/25 | -2.25% since 12/19/25 | +4.90% since 12/19/25 | +1.71% since 12/19/25 |
| Low | 19.79 on 12/22/25 | 25.42 on 01/07/26 | 14.12 on 01/08/26 | 58.89 on 12/23/25 | 13.29 on 12/24/25 |
| High | 21.04 on 01/16/26 | 27.49 on 12/29/25 | 15.09 on 01/05/26 | 64.59 on 01/15/26 | 13.99 on 01/15/26 |
| 3-Month | |||||
| %Chg | +5.31% since 10/20/25 | +0.50% since 10/20/25 | -3.17% since 10/20/25 | +8.94% since 10/20/25 | -1.72% since 10/20/25 |
| Low | 19.38 on 11/18/25 | 25.42 on 01/07/26 | 14.12 on 01/08/26 | 54.85 on 11/21/25 | 13.29 on 12/24/25 |
| High | 21.13 on 12/08/25 | 28.59 on 12/15/25 | 16.31 on 11/28/25 | 64.59 on 01/15/26 | 14.40 on 12/10/25 |
| 6-Month | |||||
| %Chg | -11.07% since 07/18/25 | -19.46% since 07/18/25 | -35.81% since 07/18/25 | -1.97% since 07/18/25 | -11.33% since 07/18/25 |
| Low | 18.79 on 10/10/25 | 24.85 on 10/10/25 | 14.05 on 10/10/25 | 54.85 on 11/21/25 | 13.26 on 10/10/25 |
| High | 23.30 on 07/21/25 | 32.81 on 07/24/25 | 22.52 on 07/21/25 | 67.77 on 08/14/25 | 15.55 on 07/21/25 |
| Key Statistics | |||||
| Market Capitalization, $K | 14,958,694 | 6,129,643 | 4,063,816 | 5,730,048 | 3,641,128 |
| Shares Outstanding, K | 715,727 | 231,220 | 280,070 | 89,588 | 263,468 |
| Annual Sales | 2,990,000,000 | 1,326,900,000 | 1,721,000,000 | 541,030,000 | 870,780,000 |
| Annual Net Income | 1,522,000,000 | 694,100,000 | 585,000,000 | 508,080,000 | 376,650,000 |
| Last Quarter Sales | 782,000,000 | 358,560,000 | 373,000,000 | 139,830,000 | 217,840,000 |
| Last Quarter Net Income | 404,000,000 | 132,440,000 | 214,000,000 | 123,670,000 | 96,290,000 |
| 60-Month Beta | 0.58 | 0.42 | 0.84 | 0.80 | 0.43 |
| Per-Share Information | |||||
| Most Recent Earnings | 0.50 on 10/28/25 | 0.82 on 11/10/25 | 0.57 on 11/05/25 | 0.97 on 11/06/25 | 0.39 on 11/18/25 |
| Latest Earnings Date | 02/04/26 | 02/25/26 | 02/25/26 | 02/26/26 | 02/04/26 |
| Most Recent Dividend | 0.480 on 12/15/25 | 0.770 on 12/31/25 | 0.700 on 12/03/25 | 0.260 on 01/08/26 | 0.390 on 12/12/25 |
| Next Ex-Dividends Date | 12/15/25 | 12/31/25 | 12/03/25 | 02/06/26 | 12/12/25 |
| Ratios | |||||
| Price/Earnings ttm | 10.24 | 8.09 | 11.45 | 16.09 | 8.94 |