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 | 19.04 | 24.65 | 12.08 | 54.42 | 13.57 |
| High | 19.20 | 24.82 | 12.29 | 55.24 | 13.69 |
| Low | 19.01 | 24.59 | 12.01 | 54.39 | 13.54 |
| Latest | 19.12 | 24.74 | 12.16 | 54.96 | 13.65 |
| Change | +0.03 | +0.07 | unch | +0.14 | +0.02 |
| % Change | +0.16% | +0.28% | unch | +0.26% | +0.15% |
| Volume | 4,357,103 | 1,893,224 | 1,392,948 | 525,423 | 1,871,972 |
| 20-Day Average Volume | 6,979,385 | 2,411,231 | 1,763,927 | 764,781 | 2,348,394 |
| Previous Close | 19.09 | 24.67 | 12.16 | 54.82 | 13.63 |
| 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 | 18.23 | 23.92 | 11.93 | 53.92 | 12.82 |
| 20-Day Raw Stochastic | 93.48% | 90.26% | 63.86% | 55.42% | 96.96% |
| 20-Day Relative Strength | 56.18 | 54.57 | 51.12 | 48.48 | 64.08 |
| Weighted Alpha | -10.68 | -17.23 | -24.63 | -4.30 | -4.37 |
| Today's Opinion | 56% Sell | 64% Sell | 72% Sell | 72% Sell | 8% Sell |
| Previous Opinion | 56% Sell | 64% Sell | 72% Sell | 72% Sell | 8% Sell |
| Last Month's Opinion | 100% Sell | 88% Sell | 56% Sell | 88% Sell | 88% Sell |
| Performance | |||||
| 5-Days | |||||
| %Chg | +5.11% since 04/13/26 | +4.65% since 04/13/26 | +4.74% since 04/13/26 | +1.85% since 04/13/26 | +7.14% since 04/13/26 |
| Low | 18.22 on 04/14/26 | 23.77 on 04/14/26 | 11.69 on 04/14/26 | 53.01 on 04/16/26 | 12.77 on 04/14/26 |
| High | 19.24 on 04/17/26 | 24.99 on 04/17/26 | 12.37 on 04/16/26 | 58.33 on 04/15/26 | 13.69 on 04/20/26 |
| 1-Month | |||||
| %Chg | +6.46% since 03/20/26 | +4.12% since 03/20/26 | -2.72% since 03/20/26 | -0.09% since 03/20/26 | +10.53% since 03/20/26 |
| Low | 17.40 on 03/27/26 | 22.47 on 04/09/26 | 10.87 on 04/09/26 | 50.77 on 04/02/26 | 12.22 on 03/27/26 |
| High | 19.24 on 04/17/26 | 24.99 on 04/17/26 | 12.89 on 03/25/26 | 58.33 on 04/15/26 | 13.69 on 04/20/26 |
| 3-Month | |||||
| %Chg | -7.36% since 01/20/26 | -5.14% since 01/20/26 | -12.01% since 01/20/26 | -12.94% since 01/20/26 | -0.29% since 01/20/26 |
| Low | 17.40 on 03/27/26 | 22.47 on 04/09/26 | 10.87 on 04/09/26 | 50.77 on 04/02/26 | 11.77 on 03/02/26 |
| High | 21.14 on 01/22/26 | 26.94 on 01/22/26 | 14.04 on 01/22/26 | 65.23 on 01/28/26 | 13.88 on 01/22/26 |
| 6-Month | |||||
| %Chg | -2.45% since 10/20/25 | -4.66% since 10/20/25 | -14.18% since 10/20/25 | -5.16% since 10/20/25 | -2.01% since 10/20/25 |
| Low | 17.40 on 03/27/26 | 22.47 on 04/09/26 | 10.87 on 04/09/26 | 50.77 on 04/02/26 | 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 | 13,707,060 | 5,730,348 | 5,614,564 | 4,939,556 | 3,587,798 |
| Shares Outstanding, K | 718,023 | 232,280 | 461,724 | 90,105 | 263,228 |
| 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 | 793,000,000 | 357,830,000 | 320,580,000 | 145,540,000 | 207,010,000 |
| Last Quarter Net Income | 293,000,000 | 126,170,000 | 205,820,000 | 131,110,000 | 65,250,000 |
| 60-Month Beta | 0.58 | 0.40 | N/A | 0.80 | 0.40 |
| Per-Share Information | |||||
| Most Recent Earnings | 0.50 on 02/04/26 | 0.80 on 02/25/26 | 0.30 on 02/18/26 | 1.09 on 02/26/26 | 0.38 on 02/04/26 |
| Latest Earnings Date | 04/28/26 | 05/06/26 | 05/06/26 | 05/07/26 | 05/04/26 |
| Most Recent Dividend | 0.480 on 03/13/26 | 0.770 on 03/31/26 | 0.350 on 03/31/26 | 0.260 on 04/08/26 | 0.330 on 03/13/26 |
| Next Ex-Dividends Date | 03/13/26 | 03/31/26 | 06/22/26 | 05/08/26 | 03/13/26 |
| Ratios | |||||
| Price/Earnings ttm | 9.39 | 7.62 | 8.68 | 13.17 | 8.57 |