Prices delayed by 15 minutes
Next earnings report: 27 October 2026 · Earnings calendar
The series is stated in the current share scale after splits; dividends are not included in the price
Ares Capital Corporation - Closed End Fund trades on Nasdaq under the ticker ARCC. The trading history on this page starts on 22 August 2016.
Over the past 52 weeks ARCC has traded between 17.40 $ and 21.14 $. As of 09 October 2026 the price stood 35.83 % of the way from the 52-week low to the high.
Over one year ARCC shares fell 5.64 %; over six months they rose 4.05 %. Volatility over 90 days is 17.23 %. Dividends are not included: this is price change only, as of 09 October 2026.
ARCC trades at a price-to-earnings ratio of 11.7. Price to book is 1.0. Calculated from reports for the period ending 31 March 2026.
| Date | Open | High | Low | Close | Volume, shares |
|---|---|---|---|---|---|
| 08 October 2026 | 18.39 | 18.78 | 18.37 | 18.74 | 4M |
| 07 October 2026 | 18.58 | 18.62 | 18.30 | 18.45 | 5M |
| 06 October 2026 | 18.85 | 18.87 | 18.60 | 18.64 | 5M |
| 05 October 2026 | 18.90 | 19.08 |
Based on the last 12 months of reports, through 31 March 2026
Ares Capital lends directly to mid-sized companies — a listed vehicle living on interest.
The structure is called a business development company and must distribute nearly all its profit, in exchange for which it is exempt from tax on it. The borrowers are businesses banks will not lend to because of regulatory constraints and that are too small for the bond market. The rate exceeds a bank's because the borrower pays for access.
Most of the book carries floating rates, so income rises with the policy rate — while the burden on the borrower rises with it. The key health metric is the share of loans on which interest has stopped. Risks: book quality in a downturn, competition for deals compressing rates, and the vehicle's own leverage. Distributions are high and are the whole point of owning it.
Address:245 PARK AVENUE, 44TH FLOOR, NEW YORK, NY, 10167, US
ARCC has a return on equity of 8.18 %. Return on assets is 3.75 %.
Ares Capital Corporation - Closed End Fund pays dividends quarterly: 1.92 $ per share over the past twelve months, a yield of 10.25 %. The latest payment was 0.48 $, with an ex-dividend date of 15 September 2026.
| 18.79 |
| 18.82 |
| 4M |
| 02 October 2026 | 19.23 | 19.28 | 18.78 | 18.86 | 5M |
| 01 October 2026 | 19.09 | 19.25 | 18.95 | 19.16 | 8M |
| 30 September 2026 | 19.40 | 19.43 | 19.10 | 19.10 | 6M |
| 29 September 2026 | 19.17 | 19.48 | 19.13 | 19.36 | 5M |
| 28 September 2026 | 19.19 | 19.23 | 19.03 | 19.13 | 4M |
| 25 September 2026 | 19.16 | 19.22 | 19.01 | 19.20 | 4M |
| 24 September 2026 | 19.20 | 19.20 | 18.95 | 19.13 | 5M |
| 23 September 2026 | 19.37 | 19.37 | 19.14 | 19.15 | 5M |
| 22 September 2026 | 19.50 | 19.52 | 19.34 | 19.36 | 4M |
| 21 September 2026 | 19.45 | 19.59 | 19.40 | 19.44 | 5M |
| 18 September 2026 | 19.64 | 19.64 | 19.33 | 19.40 | 5M |
| 17 September 2026 | 19.50 | 19.83 | 19.50 | 19.65 | 5M |
| 16 September 2026 | 19.35 | 19.56 | 19.20 | 19.37 | 5M |
| 15 September 2026 | 19.33 | 19.46 | 19.30 | 19.37 | 4M |
| 14 September 2026 | 19.75 | 19.90 | 19.71 | 19.80 | 6M |
| 11 September 2026 | 19.78 | 19.86 | 19.67 | 19.74 | 4M |