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 | OTF | MAIN | GBDC |
| Company | Ares Capital Corp | Blackstone Secured Lending Fund | Blue Owl Technology Finance Corp | Main Street Capital Corp | Golub Capital Bdc |
| Price Information | |||||
| Exchange | NASDAQ | NYSE | NYSE | NYSE | NASDAQ |
| Open | 18.93 | 23.80 | 11.45 | 52.10 | 13.17 |
| High | 18.98 | 23.81 | 11.49 | 52.39 | 13.20 |
| Low | 18.69 | 23.53 | 11.18 | 51.37 | 13.02 |
| Latest | 18.79 | 23.57 | 11.29 | 51.81 | 13.04 |
| Change | -0.11 | -0.23 | -0.20 | -0.21 | -0.15 |
| % Change | -0.58% | -0.97% | -1.74% | -0.40% | -1.14% |
| Volume | 4,402,700 | 1,033,900 | 2,124,900 | 786,800 | 986,100 |
| 20-Day Average Volume | 5,061,975 | 1,807,495 | 2,141,990 | 827,740 | 1,232,310 |
| Previous Close | 18.90 | 23.80 | 11.49 | 52.02 | 13.19 |
| Industry | Finance - SBIC & Commercial | Finance - SBIC & Commercial | Finance - SBIC & Commercial | Finance - SBIC & Commercial | Finance - SBIC & Commercial |
| Has Options | Yes | Yes | No | Yes | Yes |
| Technicals | |||||
| 20-Day Moving Average | 18.81 | 23.70 | 10.97 | 51.36 | 13.07 |
| 20-Day Raw Stochastic | 48.02% | 33.07% | 74.54% | 37.37% | 39.19% |
| 20-Day Relative Strength | 49.71 | 46.88 | 50.54 | 46.45 | 49.28 |
| Weighted Alpha | -14.77 | -25.08 | -29.84 | -14.59 | -12.31 |
| Today's Opinion | 64% Sell | 100% Sell | 80% Sell | 88% Sell | 56% Sell |
| Previous Opinion | 48% Sell | 88% Sell | 64% Sell | 88% Sell | 16% Sell |
| Last Month's Opinion | 40% Sell | 40% Sell | 88% Sell | 56% Sell | 8% Sell |
| Performance | |||||
| 5-Days | |||||
| %Chg | -1.05% since 05/29/26 | -0.67% since 05/29/26 | +1.62% since 05/29/26 | +1.17% since 05/29/26 | -0.91% since 05/29/26 |
| Low | 18.55 on 06/03/26 | 23.15 on 06/03/26 | 10.70 on 06/03/26 | 50.36 on 06/03/26 | 12.78 on 06/03/26 |
| High | 19.19 on 06/01/26 | 24.05 on 06/01/26 | 11.56 on 06/04/26 | 52.39 on 06/05/26 | 13.49 on 06/01/26 |
| 1-Month | |||||
| %Chg | -2.89% since 05/05/26 | -5.49% since 05/05/26 | -2.92% since 05/05/26 | -9.68% since 05/05/26 | -2.69% since 05/05/26 |
| Low | 18.42 on 05/20/26 | 23.15 on 06/03/26 | 10.48 on 05/27/26 | 48.95 on 05/22/26 | 12.75 on 05/20/26 |
| High | 19.46 on 05/06/26 | 25.04 on 05/06/26 | 11.85 on 05/06/26 | 57.80 on 05/06/26 | 13.50 on 05/06/26 |
| 3-Month | |||||
| %Chg | -1.11% since 03/05/26 | -1.79% since 03/05/26 | -5.44% since 03/05/26 | -11.13% since 03/05/26 | +5.25% since 03/05/26 |
| Low | 17.40 on 03/27/26 | 22.47 on 04/09/26 | 10.48 on 05/27/26 | 48.95 on 05/22/26 | 11.87 on 03/16/26 |
| High | 19.46 on 05/06/26 | 25.29 on 05/01/26 | 12.89 on 03/25/26 | 58.33 on 04/15/26 | 13.90 on 05/04/26 |
| 6-Month | |||||
| %Chg | -10.61% since 12/05/25 | -16.74% since 12/05/25 | -22.51% since 12/05/25 | -14.69% since 12/05/25 | -8.62% since 12/05/25 |
| Low | 17.40 on 03/27/26 | 22.47 on 04/09/26 | 10.48 on 05/27/26 | 48.95 on 05/22/26 | 11.77 on 03/02/26 |
| High | 21.14 on 01/22/26 | 28.59 on 12/15/25 | 15.00 on 12/30/25 | 65.23 on 01/28/26 | 14.40 on 12/10/25 |
| Key Statistics | |||||
| Market Capitalization, $K | 13,570,635 | 5,537,118 | 5,315,756 | 4,837,340 | 3,435,929 |
| Shares Outstanding, K | 718,023 | 232,652 | 462,642 | 92,990 | 260,495 |
| Annual Sales | 3,052,000,000 | 1,418,950,000 | 1,145,450,000 | 566,390,000 | 870,780,000 |
| Annual Net Income | 1,299,000,000 | 563,460,000 | 720,370,000 | 493,400,000 | 376,650,000 |
| Last Quarter Sales | 763,000,000 | 325,470,000 | 325,940,000 | 140,110,000 | 188,130,000 |
| Last Quarter Net Income | 92,000,000 | 25,250,000 | -219,890,000 | 48,980,000 | -46,800,000 |
| 60-Month Beta | 0.56 | 0.38 | N/A | 0.72 | 0.39 |
| Per-Share Information | |||||
| Most Recent Earnings | 0.47 on 04/28/26 | 0.77 on 05/07/26 | 0.29 on 05/06/26 | 0.93 on 05/07/26 | 0.34 on 05/04/26 |
| Earnings Date | 08/04/26 | 08/05/26 | 08/05/26 | 08/06/26 | 08/03/26 |
| Most Recent Dividend | 0.480 on 03/13/26 | 0.770 on 03/31/26 | 0.350 on 03/31/26 | 0.260 on 06/08/26 | 0.330 on 03/13/26 |
| Next Ex-Dividends Date | 06/15/26 | 06/30/26 | 06/22/26 | 06/08/26 | 06/15/26 |
| Ratios | |||||
| Price/Earnings ttm | 9.48 | 7.36 | 8.58 | 12.74 | 8.60 |