Ares Capital Corporation - Closed End Fund ARCC

Open calendar →

Ares Capital Corporation - Closed End Fund · Company · Nasdaq

Paper trade (simulated — no real money)

Fill: USD 18.7800 · FX 1 USD = 1.288650 SGD · about SGD 24.2008 per unit

Sign in to place simulated trades. USD fills are converted into the SGD portfolio at the displayed rate.

Announcement types: (default: consequential filings)
Results & current reports
Capital markets
Ownership & governance

USD closing-price chart (daily close from yfinance · Last year)

USD 22.70 → 18.78 · -17.3%
22.70020.07517.450 1,2 3 4 5 6 7,8 9 10 11 12 13,14 15 16,17,18 19 20 21,22,23 24 25 26 27 28 29 30,31,32 33 34 35 36 37 Jul 25Oct 25Jan 26Apr 26Jul 26

Numbered dotted lines mark the filtered filings under Announcement Events below.

Price & SEC Filing History 26 Jul 2025 — 27 Jul 2026 (Last year)

Daily Nasdaq prices are sourced from yfinance. Yellow highlighting marks an intraday rise or a gap up between adjacent trading sessions. SEC acceptance times are converted to US Eastern time: pre-market filings appear below that day’s OHLCV row; filings accepted after the 09:30 ET open appear above it. The SEC does not publish an exact first-public-availability timestamp, so acceptance time is the best available proxy.

No data yet
Weekend
Weekend
18.6900 18.8600 18.6500 18.7800 2,878,500
18.8500 18.8600 18.5300 18.6100 3,876,700
37 · 8-K After-hours · 17:23 ET FORM 8-K ↗
18.9500 19.0300 18.8000 18.8600 2,577,900
18.9300 19.1800 18.8800 18.9500 5,179,100
19.1500 19.1800 18.8500 18.9800 4,170,400
Weekend
Weekend
19.2000 19.3300 19.0800 19.1700 6,788,900
18.9200 19.2500 18.8800 19.2100 4,497,300
18.8800 19.1300 18.8800 18.9200 5,719,800
18.7400 18.8600 18.6800 18.7900 3,264,600
18.8600 18.9900 18.6300 18.6400 4,039,900
Weekend
Weekend
18.4400 18.8800 18.4400 18.7800 4,165,900
18.4000 18.5700 18.2700 18.4100 4,786,700
18.4400 18.5000 18.2500 18.3800 4,905,500
18.6500 18.8300 18.4600 18.4700 4,542,100
18.7300 18.8900 18.5300 18.5600 4,416,200
Weekend
Weekend
No trading
18.7100 18.8500 18.4900 18.7300 3,515,000
18.5200 18.8500 18.5200 18.6600 6,481,900
18.5100 18.6700 18.5000 18.5300 7,996,300
18.2200 18.5400 18.2200 18.5100 6,912,100
Weekend
Weekend
17.9300 18.2500 17.9300 18.1900 3,876,600
17.9300 18.0500 17.8200 17.9900 3,802,000
17.9000 18.0600 17.7900 17.8500 5,781,700
17.7700 18.0000 17.7200 17.8900 6,263,700
36 · 8-K After-hours · 16:20 ET 8-K ↗
18.0600 18.2100 17.8300 17.8400 6,835,900
Weekend
Weekend
No trading
18.0800 18.3000 17.9900 18.0300 6,902,800
18.6000 18.6200 18.1000 18.1000 5,900,000
18.6500 18.7900 18.5400 18.6200 4,732,600
18.8500 18.9300 18.6100 18.6200 6,667,400
Weekend
Weekend
19.0800 19.2800 19.0200 19.2600 5,041,100
19.0400 19.1600 18.9500 19.0700 5,260,700
19.0100 19.2300 18.9600 19.0400 3,673,100
18.8400 19.0800 18.8400 19.0300 4,776,900
18.8100 18.9100 18.5700 18.7700 4,617,000
35 · 8-K Next filing day · accepted 05 Jun, 20:52 ET 8-K ↗
Weekend
Weekend
18.9400 18.9800 18.6900 18.7900 4,402,800
18.7400 18.9600 18.7400 18.9000 5,027,200
34 · DEFA14A After-hours · 16:05 ET DEFA14A ↗
18.8100 18.9500 18.5500 18.6800 7,104,900
19.0000 19.1600 18.9500 18.9700 5,562,100
18.9900 19.1900 18.9400 19.0700 4,917,900
Weekend
Weekend
18.8200 19.1700 18.7600 18.9900 6,208,400
18.8300 18.9900 18.7700 18.8100 4,755,700
18.8400 19.0100 18.8200 18.8600 4,741,500
18.6700 18.9300 18.6500 18.8200 3,925,100
33 · 8-K Pre-market · 06:45 ET FORM 8-K ↗
No trading
Weekend
Weekend
18.8200 18.8900 18.5400 18.5900 4,525,100
18.6900 18.8500 18.6300 18.7400 3,208,100
18.6000 18.7600 18.4200 18.7000 5,623,300
18.7300 18.8100 18.5500 18.5700 4,403,600
18.9400 18.9400 18.7000 18.7200 5,750,100
Weekend
Weekend
32 · DEFA14A After-hours · 16:52 ET DEFA14A ↗ 31 · DEFA14A After-hours · 16:49 ET DEFA14A ↗ 30 · DEF 14A After-hours · 16:42 ET DEF 14A ↗
18.8900 19.0000 18.7700 18.9000 4,392,600
18.8100 19.0500 18.7100 18.9400 5,035,700
18.7200 18.9400 18.6000 18.7800 6,210,600
18.6800 18.8200 18.5800 18.7700 4,454,100
29 · 8-K After-hours · 16:06 ET FORM 8-K ↗
18.9100 18.9700 18.6600 18.6800 6,203,500
Weekend
Weekend
28 · 8-K After-hours · 16:18 ET 8-K ↗
18.9600 19.0500 18.7800 19.0100 4,777,700
19.0400 19.1000 18.7700 18.9600 5,661,900
27 · 424B2 After-hours · 16:27 ET 424B2 ↗
19.4000 19.4600 19.1200 19.1600 6,236,500
19.1800 19.4200 18.9800 19.3500 4,370,700
19.2200 19.4300 19.1600 19.1800 4,139,900
26 · 424B2 Pre-market · 08:39 ET 424B2 ↗
Weekend
Weekend
25 · PRE 14A After-hours · 16:23 ET PRE 14A ↗
19.2500 19.4300 19.1900 19.2500 5,771,100
18.7400 19.2200 18.6100 19.1600 6,570,400
18.8600 18.9200 18.5300 18.6700 9,483,500
24 · 424B2 Next filing day · accepted 28 Apr, 21:11 ET 424B2 ↗ 21 · 8-K After-hours · 17:28 ET FORM 8-K ↗
18.5500 19.0900 18.4500 18.9200 6,413,500
23 · 10-Q Next filing day · accepted 27 Apr, 21:09 ET 10-Q ↗ 22 · 8-K Next filing day · accepted 27 Apr, 20:37 ET 8-K ↗
18.7800 18.8500 18.5200 18.6100 7,124,000
Weekend
Weekend
18.6800 18.8900 18.6100 18.6700 5,859,900
20 · DEFA14A After-hours · 16:52 ET DEFA14A ↗
19.1200 19.1200 18.6000 18.6200 6,400,200
19.0600 19.2400 18.9900 19.1000 5,454,800
19.1600 19.3100 18.8600 18.9600 6,497,100
19.0400 19.2000 19.0100 19.1200 4,360,800
Weekend
Weekend
18.8900 19.2400 18.8900 19.0900 5,829,600
19.0000 19.0400 18.7700 18.7800 5,727,700
18.6900 19.0300 18.6900 18.9700 7,619,700
18.2200 18.6500 18.2200 18.6300 7,570,500
18.0400 18.2000 17.9000 18.1900 5,680,300
Weekend
Weekend
18.0400 18.1400 17.8800 18.0900 4,841,500
18.0700 18.1400 17.8800 18.0100 7,266,500
18.3700 18.5000 18.0400 18.1700 8,240,800
18.2300 18.3100 17.9800 18.0500 7,138,300
18.0300 18.3500 17.9500 18.3000 5,731,600
Weekend
Weekend
No trading
17.5600 18.1100 17.5000 18.0900 6,670,500
18.1300 18.1500 17.6000 17.7300 8,605,400
18.0300 18.1500 17.7000 18.0200 9,936,600
17.5200 17.8300 17.4400 17.7400 8,725,600
Weekend
Weekend
17.8300 17.8900 17.4000 17.4500 8,322,700
17.9300 18.2800 17.8700 17.9200 5,513,700
18.0800 18.2500 17.8200 18.0600 7,384,700
18.0900 18.2100 17.8900 17.9600 7,886,400
19 · 10-K/A After-hours · 16:42 ET 10-K/A ↗
18.0900 18.4200 17.9800 18.2800 6,539,300
Weekend
Weekend
18.1900 18.3000 17.9100 17.9600 8,280,700
18.1200 18.3700 18.0000 18.1900 6,979,100
18.3500 18.6100 18.2600 18.2800 5,907,700
17.9600 18.4700 17.9600 18.4400 6,860,900
17.8500 18.1600 17.7900 17.9400 6,936,600
Weekend
Weekend
17.6800 17.9500 17.5900 17.8600 9,239,900
18.3300 18.5500 18.0600 18.0700 14,262,700
18.4900 18.7000 18.3000 18.4900 8,524,300
18.7000 18.7700 18.4600 18.4900 9,833,200
18.5500 18.7200 18.3100 18.6900 11,025,700
Weekend
Weekend
18.9100 18.9500 18.6100 18.7400 10,568,600
18 · DEFA14A After-hours · 17:08 ET DEFA14A ↗ 17 · DEFA14A After-hours · 17:07 ET DEFA14A ↗ 16 · DEF 14A After-hours · 17:05 ET FORM DEF 14A ↗
19.1300 19.4300 18.9800 19.0000 7,870,100
19.0900 19.2900 18.8400 19.1300 7,500,000
18.6900 19.1600 18.5900 18.9500 9,904,700
18.4800 19.0600 18.1700 18.9800 11,465,500
Weekend
Weekend
15 · 8-K After-hours · 16:16 ET 8-K ↗
19.1500 19.1500 18.5700 18.6200 16,399,200
19.5100 19.5400 19.0700 19.2800 9,573,800
19.2000 19.5200 19.1100 19.5100 5,366,000
19.0600 19.3600 18.9600 19.1800 7,324,400
19.0000 19.3300 18.9700 19.0500 9,739,400
Weekend
Weekend
18.9300 19.2600 18.6600 19.1500 10,807,000
19.2500 19.3400 18.7700 18.9500 15,079,100
19.3800 19.4700 19.2000 19.4100 5,834,300
19.4000 19.6400 19.0900 19.3000 7,482,200
No trading
Weekend
Weekend
19.4500 19.5700 19.1500 19.3700 6,080,700
19.8800 20.0200 19.4600 19.4700 7,486,300
20.0100 20.1100 19.7500 19.9100 5,026,200
19.5500 20.0300 19.4600 19.9600 6,812,200
19.3200 19.4800 19.0200 19.4800 6,650,800
Weekend
Weekend
19.0200 19.4100 18.9400 19.3100 6,788,800
19.4400 19.5000 18.7600 18.7900 14,033,700
19.5000 19.6000 19.1700 19.5600 10,946,700
14 · 10-K Pre-market · 06:18 ET 10-K ↗ 13 · 8-K Pre-market · 06:04 ET 8-K ↗
19.4900 19.5200 19.0700 19.1300 11,396,700
19.8700 19.8900 19.1400 19.5200 12,170,300
Weekend
Weekend
20.1100 20.1200 19.8700 19.8900 6,350,900
20.2000 20.2800 20.0600 20.1600 4,393,200
20.2400 20.4900 20.1700 20.1900 4,830,100
20.3500 20.6000 20.2700 20.2900 6,289,500
20.7300 20.7500 20.2400 20.3500 7,863,100
Weekend
Weekend
20.9100 20.9500 20.6900 20.7800 3,250,200
21.0000 21.1400 20.8700 20.9000 4,571,400
20.6800 21.0000 20.6600 20.9800 5,558,300
20.5900 20.7100 20.4900 20.6400 6,661,600
No trading
Weekend
Weekend
20.9600 21.0400 20.8300 20.9000 4,714,800
20.8800 21.0000 20.8200 20.9900 4,320,900
20.5000 20.8900 20.4100 20.8800 3,347,200
20.5200 20.6000 20.4000 20.4800 4,779,800
12 · 8-K After-hours · 16:06 ET FORM 8-K ↗
20.5600 20.6700 20.4400 20.5200 3,761,700
Weekend
Weekend
20.7700 20.8900 20.6200 20.6400 3,657,900
20.1800 20.8400 20.1300 20.7800 4,786,300
11 · 424B2 After-hours · 16:05 ET 424B2 ↗
20.6200 20.6600 20.1500 20.1800 5,427,900
20.7300 20.7800 20.4700 20.5900 4,141,100
20.4600 20.8300 20.4500 20.7300 4,813,000
10 · 424B2 Pre-market · 08:23 ET 424B2 ↗
Weekend
Weekend
20.2400 20.5700 20.0900 20.4400 4,377,100
No trading
20.3100 20.4100 20.2200 20.2300 4,228,300
20.2100 20.3900 20.1300 20.2900 6,401,300
20.2000 20.3800 20.1000 20.1700 6,889,000
Weekend
Weekend
19.9900 20.2600 19.9900 20.2000 3,871,700
No trading
19.9000 20.0300 19.8700 20.0000 2,567,800
19.9100 20.0300 19.8700 19.9200 4,876,200
19.9900 20.0100 19.7900 19.9100 5,849,600
Weekend
Weekend
20.1400 20.1600 19.8400 19.9400 9,059,500
20.2300 20.3000 20.0500 20.1400 5,372,700
20.1400 20.3400 20.0800 20.1900 5,399,900
20.2600 20.3600 20.0200 20.1400 4,887,300
20.4600 20.5400 20.0000 20.3100 7,910,600
Weekend
Weekend
20.9500 21.0700 20.7700 20.8500 5,654,100
21.0800 21.1000 20.8700 20.8700 4,512,000
20.9500 21.0700 20.8900 21.0300 4,208,500
9 · 8-K After-hours · 17:23 ET FORM 8-K ↗
21.0200 21.0600 20.9000 21.0000 3,788,800
21.0200 21.1300 20.9300 21.0200 2,761,200
Weekend
Weekend
20.9200 21.0900 20.8700 21.0200 3,714,700
20.8200 20.9500 20.7800 20.9200 3,084,500
20.7000 20.8500 20.6200 20.8200 3,660,800
20.6800 20.7300 20.5400 20.6400 3,084,200
20.5500 20.7700 20.5100 20.5800 3,593,700
Weekend
Weekend
20.5500 20.6700 20.5500 20.6200 1,719,400
No trading
20.3800 20.6200 20.3700 20.5100 3,383,000
20.1500 20.3700 20.1300 20.3400 5,608,900
19.8600 20.1800 19.7500 20.1500 4,606,500
Weekend
Weekend
19.5300 19.9900 19.4500 19.8400 5,038,100
19.6300 19.8500 19.4400 19.5200 4,539,600
19.6000 19.7500 19.4500 19.5300 3,465,000
19.5200 19.6500 19.3800 19.5200 9,235,700
20.1900 20.2500 19.6600 19.6800 5,697,700
Weekend
Weekend
20.1800 20.3200 20.0700 20.2100 2,682,100
20.3800 20.5300 20.1600 20.2900 3,388,100
20.3200 20.5100 20.3000 20.3800 2,499,200
20.2900 20.4200 20.2300 20.3100 2,688,600
20.3100 20.3700 20.0700 20.2900 3,981,400
Weekend
Weekend
20.0000 20.2000 19.8500 20.2000 3,629,300
20.2900 20.4500 19.9800 20.0000 4,868,300
20.2700 20.4400 19.9900 20.3800 3,189,500
20.3500 20.4900 20.0900 20.2700 4,948,800
20.3000 20.4400 20.1000 20.4100 3,253,900
Weekend
Weekend
20.1500 20.5000 20.0300 20.3500 4,612,700
20.6100 20.6500 20.1400 20.1500 6,408,000
20.5000 20.8400 20.3800 20.6100 4,438,000
20.5000 20.7600 20.2400 20.5700 6,596,400
8 · 10-Q Next filing day · accepted 27 Oct, 20:48 ET 10-Q ↗ 7 · 8-K Next filing day · accepted 27 Oct, 20:29 ET 8-K ↗
20.1000 20.3500 20.0800 20.3200 6,749,900
Weekend
Weekend
20.1000 20.2300 20.0200 20.0800 3,792,300
19.9100 20.1300 19.8500 19.9400 3,786,800
19.8900 20.0100 19.7900 19.9600 4,099,300
19.5200 19.9600 19.5100 19.9100 5,076,800
19.5500 19.6300 19.4200 19.6000 5,654,600
Weekend
Weekend
19.5100 19.6300 19.4000 19.5100 9,521,500
20.0500 20.1000 19.5000 19.5300 8,312,300
20.0100 20.2100 19.8500 20.0500 6,465,000
19.2900 20.0000 19.2900 19.9400 7,221,800
18.9900 19.5000 18.9800 19.4900 7,444,200
Weekend
Weekend
19.0400 19.2400 18.7900 18.9000 11,838,600
19.6000 19.6600 19.0000 19.1000 14,769,600
19.8000 19.9000 19.6200 19.6700 6,731,800
20.1400 20.1400 19.7300 19.8600 7,804,500
20.2000 20.3800 20.0500 20.1200 6,046,100
Weekend
Weekend
20.4000 20.4000 20.0200 20.1500 5,091,000
20.1300 20.4300 20.0900 20.3900 6,330,600
20.3300 20.3400 19.9500 20.1300 8,448,900
20.4400 20.5400 20.0600 20.4100 8,394,500
20.5000 20.5500 20.2500 20.4400 5,153,600
Weekend
Weekend
20.5600 20.7000 20.3900 20.4600 4,188,700
20.3900 20.6500 20.2900 20.5600 4,377,200
20.7200 20.7600 20.3400 20.4300 6,646,300
20.9300 21.0800 20.6900 20.7600 5,289,100
21.4200 21.4600 20.9300 20.9400 5,253,200
Weekend
Weekend
21.4500 21.6400 21.2600 21.5600 6,038,900
21.0600 21.4500 20.9500 21.4200 6,223,800
21.0500 21.3900 21.0500 21.0900 6,207,600
21.3400 21.3400 21.0200 21.1600 5,880,200
21.8500 21.8500 21.1400 21.3100 9,005,600
Weekend
Weekend
22.4300 22.5000 22.2200 22.3000 4,940,100
22.4300 22.4900 22.3400 22.4000 3,429,300
22.2500 22.4200 22.2000 22.3500 2,850,700
6 · 8-K After-hours · 16:15 ET FORM 8-K ↗
22.4900 22.4900 22.2200 22.2400 3,518,600
22.4700 22.5100 22.3100 22.4900 3,154,500
Weekend
Weekend
22.4600 22.4700 22.3000 22.4400 3,405,300
5 · 424B2 After-hours · 16:06 ET FORM 424B2 ↗
22.4000 22.4100 22.2700 22.3700 3,382,200
22.3300 22.3700 22.2300 22.3200 2,794,500
22.2800 22.4100 22.1500 22.3200 3,290,700
4 · 424B2 Pre-market · 08:30 ET 424B2 ↗
No trading
Weekend
Weekend
22.2600 22.4200 22.2600 22.4000 2,343,800
22.3300 22.3800 22.2300 22.2500 3,449,600
22.2300 22.3800 22.2000 22.3100 2,042,100
22.1600 22.2700 22.0200 22.2500 2,100,300
22.3300 22.3500 22.0800 22.0800 3,208,600
Weekend
Weekend
22.3000 22.5300 22.2700 22.3200 3,698,000
22.3200 22.3500 22.1800 22.2600 2,562,300
22.3900 22.4600 22.1800 22.2900 3,876,800
22.5100 22.6200 22.3600 22.3900 3,095,300
22.4200 22.4500 22.3400 22.4100 2,189,100
Weekend
Weekend
22.7000 22.7600 22.4100 22.4100 3,311,600
22.6700 22.7600 22.5800 22.6600 2,772,600
22.5000 22.7200 22.4300 22.6900 2,783,700
22.4500 22.6000 22.4000 22.4700 5,412,300
3 · 8-K After-hours · 16:29 ET 8-K ↗
22.5800 22.6800 22.4500 22.4500 3,725,300
Weekend
Weekend
22.4000 22.5900 22.3600 22.5600 3,576,100
22.5600 22.6000 22.2900 22.3900 3,408,900
22.5000 22.6600 22.4100 22.4500 3,217,000
22.4000 22.5400 22.1700 22.4800 2,811,800
22.4000 22.5000 22.3000 22.4000 4,292,900
Weekend
Weekend
22.5400 22.5400 22.1900 22.3900 3,221,400
22.6600 22.8600 22.4800 22.6300 5,423,900
22.6400 22.9400 22.5300 22.6300 3,996,200
22.6700 22.6900 22.0800 22.5400 6,544,500
2 · 10-Q Next filing day · accepted 28 Jul, 21:23 ET 10-Q ↗ 1 · 8-K Next filing day · accepted 28 Jul, 21:11 ET 8-K ↗
23.0900 23.1200 22.6600 22.7000 4,077,500
Weekend
Weekend

Announcement Events

Each title opens the filing on the SEC website. Registered users can summarise the filing and up to seven relevant exhibits linked within the same SEC submission.