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 July 22, 2025 is 22.96.
- The all-time high Ares Capital stock closing price was 23.25 on July 17, 2025.
- The Ares Capital 52-week high stock price is 23.84, which is 3.8% above the current share price.
- The Ares Capital 52-week low stock price is 18.26, which is 20.5% below the current share price.
- The average Ares Capital stock price for the last 52 weeks is 21.67.
| Ares Capital Historical Annual Stock Price Data | ||||||
|---|---|---|---|---|---|---|
| Year | Average Stock Price | Year Open | Year High | Year Low | Year Close | Annual % Change |
| 2025 | 21.4900 | 21.2450 | 23.2500 | 18.5026 | 22.9600 | 9.65% |
| 2024 | 18.9720 | 17.4816 | 21.0632 | 17.4031 | 20.9389 | 19.78% |
| 2023 | 15.7359 | 14.6429 | 17.5253 | 13.9306 | 17.4816 | 20.03% |
| 2022 | 14.7064 | 15.0168 | 16.4040 | 12.8343 | 14.5640 | -3.84% |
| 2021 | 13.3700 | 10.8750 | 15.2015 | 10.8750 | 15.1455 | 36.14% |
| 2020 | 9.3099 | 11.0359 | 11.3730 | 4.9167 | 11.1253 | 0.86% |
| 2019 | 10.0675 | 8.3522 | 11.0359 | 8.2390 | 11.0299 | 31.30% |
| 2018 | 8.4372 | 7.8188 | 9.2552 | 7.5929 | 8.4007 | 8.81% |
| 2017 | 7.7441 | 7.3571 | 8.0775 | 7.3571 | 7.7206 | 4.50% |
| 2016 | 6.3423 | 5.8559 | 7.4198 | 5.0783 | 7.3884 | 28.03% |
| 2015 | 6.1431 | 5.8151 | 6.5079 | 5.5517 | 5.7708 | 0.80% |
| 2014 | 5.8980 | 5.8925 | 6.2558 | 5.3785 | 5.7252 | -3.60% |
| 2013 | 5.5990 | 5.4173 | 5.9941 | 5.1911 | 5.9393 | 11.08% |
| 2012 | 4.7749 | 4.3287 | 5.3806 | 4.1643 | 5.3470 | 24.72% |
| 2011 | 4.1718 | 4.2890 | 4.5831 | 3.4549 | 4.2871 | 2.56% |
| 2010 | 3.5470 | 3.0195 | 4.3346 | 2.7125 | 4.1799 | 45.43% |
| 2009 | 1.7445 | 1.2482 | 2.9341 | 0.5901 | 2.8741 | 147.00% |
| 2008 | 1.7216 | 2.2240 | 2.2240 | 0.6458 | 1.1636 | -48.54% |
| 2007 | 2.5244 | 2.7027 | 2.8651 | 2.1853 | 2.2611 | -15.51% |
| 2006 | 2.2947 | 2.0760 | 2.6761 | 2.0735 | 2.6761 | 30.35% |
| 2005 | 2.0701 | 2.2117 | 2.3623 | 1.8774 | 2.0530 | -10.85% |
| Sector | Industry | Market Cap | Revenue |
|---|---|---|---|
| Finance | Finance - SBIC & Commercial | $15.841B | $2.990B |
| 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. | |||
| Stock Name | Country | Market Cap | PE Ratio |
|---|---|---|---|
| Blackstone Secured Lending Fund (BXSL) | United States | $7.341B | 9.21 |
| Blue Owl Technology Finance (OTF) | United States | $7.154B | 0.00 |
| Main Street Capital (MAIN) | United States | $5.710B | 15.88 |
| Golub Capital BDC (GBDC) | United States | $4.033B | 8.75 |
| Hercules Capital (HTGC) | United States | $3.354B | 9.76 |
| Sixth Street Specialty Lending (TSLX) | United States | $2.280B | 10.37 |
| Morgan Stanley Direct Lending Fund (MSDL) | United States | $1.723B | 8.24 |
| Goldman Sachs BDC (GSBD) | United States | $1.363B | 5.72 |
| New Mountain Finance (NMFC) | United States | $1.141B | 7.90 |
| Kayne Anderson BDC (KBDC) | United States | $1.127B | 8.32 |
| Amalgamated Financial (AMAL) | United States | $1.013B | 9.35 |
| BARINGS BDC, INC (BBDC) | United States | $1.001B | 7.79 |
| Bain Capital Specialty Finance (BCSF) | United States | $0.984B | 7.36 |
| Trinity Capital (TRIN) | United States | $0.959B | 7.03 |
| Nuveen Churchill Direct Lending (NCDL) | United States | $0.848B | 7.53 |
| Fidus Investment (FDUS) | United States | $0.745B | 9.50 |
| Carlyle Secured Lending (CGBD) | United States | $0.703B | 7.34 |
| BLACKROCK TCP CAPITAL CORP (TCPC) | United States | $0.647B | 5.01 |
| Gladstone Capital (GLAD) | United States | $0.634B | 13.72 |
| CION Investment (CION) | United States | $0.529B | 6.52 |
| Gladstone Investment (GAIN) | United States | $0.514B | 14.38 |
| PennantPark Investment (PNNT) | United States | $0.473B | 8.63 |
| Palmer Square Capital BDC (PSBD) | United States | $0.455B | 7.71 |
| Stellus Capital Investment (SCM) | United States | $0.423B | 9.08 |
| Runway Growth Finance (RWAY) | United States | $0.410B | 6.90 |
| Saratoga Investment Corp (SAR) | United States | $0.392B | 7.25 |
| Horizon Technology Finance (HRZN) | United States | $0.328B | 6.66 |
| TriplePoint Venture Growth BDC (TPVG) | United States | $0.288B | 5.64 |
| Chicago Atlantic BDC (LIEN) | United States | $0.238B | 40.04 |
| Medallion Financial (MFIN) | United States | $0.220B | 5.91 |
| WhiteHorse Finance (WHF) | United States | $0.205B | 6.21 |
| Oxford Square Capital (OXSQ) | United States | $0.176B | 5.66 |
| PhenixFIN (PFX) | United States | $0.099B | 19.54 |
| Advanced Medical Isotope (RDGL) | United States | $0.063B | 0.00 |
| Rand Capital (RAND) | United States | $0.057B | 11.02 |
| Investcorp Credit Management BDC (ICMB) | United States | $0.041B | 8.03 |
| SLR Investment (SLRC) | United States | $0.000B | 9.34 |
| Crescent Capital BDC (CCAP) | United States | $0.000B | 6.46 |
| OFS Capital (OFS) | United States | $0.000B | 7.78 |
| FS KKR Capital (FSK) | United States | $0.000B | 7.87 |