NASDAQ
ARCC
Ares Capital Corporation
$19.07
+0.11+0.55%
Daily close · market data delayed
Atoic Pulse
Our AI's live read on ARCC
Ares Capital Corporation is up 0.55% to $19.07 on light volume — just 0.58× the 20-day average.
- Just 9.6% off the 52-week low of $17.40
- Volume is only 0.58× the 20-day average — quieter tape than recent sessions
- Opened up 0.53% from the prior close of $18.96
Range: $18.93 – 19.36Change: +0.67%
| Time | Price | Volume |
|---|---|---|
| Apr 21, 1:35 PM | $18.94 | 122.9K |
| Apr 21, 1:40 PM | $18.93 | 130.1K |
| Apr 21, 1:45 PM | $18.99 | 81.3K |
| Apr 21, 1:50 PM | $18.98 | 67.1K |
| Apr 21, 1:55 PM | $19.02 | 128.6K |
| Apr 21, 2:00 PM | $19.00 | 98.8K |
| Apr 21, 2:05 PM | $19.07 | 132.4K |
| Apr 21, 2:10 PM | $19.10 | 132.4K |
| Apr 21, 2:15 PM | $19.09 | 109.3K |
| Apr 21, 2:20 PM | $19.06 | 62.8K |
| Apr 21, 2:25 PM | $19.11 | 114.0K |
| Apr 21, 2:30 PM | $19.14 | 122.6K |
| Apr 21, 2:35 PM | $19.20 | 74.9K |
| Apr 21, 2:40 PM | $19.15 | 139.9K |
| Apr 21, 2:45 PM | $19.11 | 90.7K |
| Apr 21, 2:50 PM | $19.12 | 104.1K |
| Apr 21, 2:55 PM | $19.17 | 142.1K |
| Apr 21, 3:00 PM | $19.14 | 117.6K |
| Apr 21, 3:05 PM | $19.13 | 101.2K |
| Apr 21, 3:10 PM | $19.08 | 129.0K |
| Apr 21, 3:15 PM | $19.14 | 98.7K |
| Apr 21, 3:20 PM | $19.15 | 81.1K |
| Apr 21, 3:25 PM | $19.16 | 53.6K |
| Apr 21, 3:30 PM | $19.15 | 136.0K |
| Apr 21, 3:35 PM | $19.18 | 137.8K |
| Apr 21, 3:40 PM | $19.19 | 116.2K |
| Apr 21, 3:45 PM | $19.21 | 80.4K |
| Apr 21, 3:50 PM | $19.19 | 119.8K |
| Apr 21, 3:55 PM | $19.24 | 96.2K |
| Apr 21, 4:00 PM | $19.31 | 140.8K |
| Apr 21, 4:05 PM | $19.24 | 58.9K |
| Apr 21, 4:10 PM | $19.23 | 64.9K |
| Apr 21, 4:15 PM | $19.26 | 122.8K |
| Apr 21, 4:20 PM | $19.30 | 61.0K |
| Apr 21, 4:25 PM | $19.30 | 134.0K |
| Apr 21, 4:30 PM | $19.27 | 99.0K |
| Apr 21, 4:35 PM | $19.35 | 125.0K |
| Apr 21, 4:40 PM | $19.35 | 91.6K |
| Apr 21, 4:45 PM | $19.30 | 99.3K |
| Apr 21, 4:50 PM | $19.24 | 62.2K |
| Apr 21, 4:55 PM | $19.28 | 77.0K |
| Apr 21, 5:00 PM | $19.25 | 118.9K |
| Apr 21, 5:05 PM | $19.31 | 72.4K |
| Apr 21, 5:10 PM | $19.29 | 113.0K |
| Apr 21, 5:15 PM | $19.27 | 137.1K |
| Apr 21, 5:20 PM | $19.30 | 80.3K |
| Apr 21, 5:25 PM | $19.28 | 138.9K |
| Apr 21, 5:30 PM | $19.25 | 73.2K |
| Apr 21, 5:35 PM | $19.26 | 91.9K |
| Apr 21, 5:40 PM | $19.33 | 135.9K |
| Apr 21, 5:45 PM | $19.36 | 65.8K |
| Apr 21, 5:50 PM | $19.30 | 114.9K |
| Apr 21, 5:55 PM | $19.26 | 120.1K |
| Apr 21, 6:00 PM | $19.22 | 92.6K |
| Apr 21, 6:05 PM | $19.15 | 93.7K |
| Apr 21, 6:10 PM | $19.22 | 142.3K |
| Apr 21, 6:15 PM | $19.23 | 52.6K |
| Apr 21, 6:20 PM | $19.22 | 134.4K |
| Apr 21, 6:25 PM | $19.17 | 106.8K |
| Apr 21, 6:30 PM | $19.20 | 88.1K |
| Apr 21, 6:35 PM | $19.23 | 66.3K |
| Apr 21, 6:40 PM | $19.18 | 139.1K |
| Apr 21, 6:45 PM | $19.17 | 55.1K |
| Apr 21, 6:50 PM | $19.19 | 71.4K |
| Apr 21, 6:55 PM | $19.25 | 75.7K |
| Apr 21, 7:00 PM | $19.25 | 123.2K |
| Apr 21, 7:05 PM | $19.23 | 93.8K |
| Apr 21, 7:10 PM | $19.21 | 133.7K |
| Apr 21, 7:15 PM | $19.23 | 139.9K |
| Apr 21, 7:20 PM | $19.20 | 52.3K |
| Apr 21, 7:25 PM | $19.22 | 74.6K |
| Apr 21, 7:30 PM | $19.19 | 100.3K |
| Apr 21, 7:35 PM | $19.16 | 83.5K |
| Apr 21, 7:40 PM | $19.17 | 92.3K |
| Apr 21, 7:45 PM | $19.22 | 131.6K |
| Apr 21, 7:50 PM | $19.14 | 114.2K |
| Apr 21, 7:55 PM | $19.11 | 133.8K |
| Apr 21, 8:00 PM | $19.07 | 108.3K |
Hover or touch to inspect price and volume. Daily bars for >1M windows; intraday for shorter ones.
Key stats
- Previous Close
- $18.96
- Open
- $19.06
- Day's Range
- $18.99 – 19.24
- 52-Week Range
- $17.40 – 23.42
- Volume
- 4.0M
- Avg Volume (20d)
- 7.0M
- Market Cap
- $40.00B
- Exchange
- NASDAQ
Signals firing on ARCC
Live conditions Atoic's detectors match against the tape right now.
Light Volume0.58× avg · 4.0M shares
Volume unusually quiet versus 20-day average.
Atoic coverage
No articles yet mentioning ARCC. We publish when a signal fires — check back.