ARES CAPITAL CORP

ARCC Clue Score49
United States Fiscal year ends December CIK 0001287750
18.56
-0.96%
Close, 9 Oct 2026 · USD

Price, with every insider trade on it

Closing prices, 12 months · point at a dot for who traded, or at the line for the close
18.56 on 9 Oct 2026
21 19 17 Oct 2025 Apr 2026 Oct 2026 13 Oct 2025 $19.49 14 Oct 2025 $19.94 15 Oct 2025 $20.05 16 Oct 2025 $19.53 17 Oct 2025 $19.51 20 Oct 2025 $19.60 21 Oct 2025 $19.91 22 Oct 2025 $19.96 23 Oct 2025 $19.94 24 Oct 2025 $20.08 27 Oct 2025 $20.32 28 Oct 2025 $20.57 29 Oct 2025 $20.61 30 Oct 2025 $20.15 31 Oct 2025 $20.35 3 Nov 2025 $20.41 4 Nov 2025 $20.27 5 Nov 2025 $20.38 6 Nov 2025 $20.00 7 Nov 2025 $20.20 10 Nov 2025 $20.29 11 Nov 2025 $20.31 12 Nov 2025 $20.38 13 Nov 2025 $20.29 14 Nov 2025 $20.21 17 Nov 2025 $19.68 18 Nov 2025 $19.52 19 Nov 2025 $19.53 20 Nov 2025 $19.52 21 Nov 2025 $19.84 24 Nov 2025 $20.15 25 Nov 2025 $20.34 26 Nov 2025 $20.51 28 Nov 2025 $20.62 1 Dec 2025 $20.58 2 Dec 2025 $20.64 3 Dec 2025 $20.82 4 Dec 2025 $20.92 5 Dec 2025 $21.02 8 Dec 2025 $21.02 9 Dec 2025 $21.00 10 Dec 2025 $21.03 11 Dec 2025 $20.87 12 Dec 2025 $20.85 15 Dec 2025 $20.31 16 Dec 2025 $20.14 17 Dec 2025 $20.19 18 Dec 2025 $20.14 19 Dec 2025 $19.94 22 Dec 2025 $19.91 23 Dec 2025 $19.92 24 Dec 2025 $20.00 26 Dec 2025 $20.20 29 Dec 2025 $20.17 30 Dec 2025 $20.29 31 Dec 2025 $20.23 2 Jan 2026 $20.44 5 Jan 2026 $20.73 6 Jan 2026 $20.59 7 Jan 2026 $20.18 8 Jan 2026 $20.78 9 Jan 2026 $20.64 12 Jan 2026 $20.52 13 Jan 2026 $20.48 14 Jan 2026 $20.88 15 Jan 2026 $20.99 16 Jan 2026 $20.90 20 Jan 2026 $20.64 21 Jan 2026 $20.98 22 Jan 2026 $20.90 23 Jan 2026 $20.78 26 Jan 2026 $20.35 27 Jan 2026 $20.29 28 Jan 2026 $20.19 29 Jan 2026 $20.16 30 Jan 2026 $19.89 2 Feb 2026 $19.52 3 Feb 2026 $19.13 4 Feb 2026 $19.56 5 Feb 2026 $18.79 6 Feb 2026 $19.31 9 Feb 2026 $19.48 10 Feb 2026 $19.96 11 Feb 2026 $19.91 12 Feb 2026 $19.47 13 Feb 2026 $19.37 17 Feb 2026 $19.30 18 Feb 2026 $19.41 19 Feb 2026 $18.95 20 Feb 2026 $19.15 23 Feb 2026 $19.05 24 Feb 2026 $19.18 25 Feb 2026 $19.51 26 Feb 2026 $19.28 27 Feb 2026 $18.62 2 Mar 2026 $18.98 3 Mar 2026 $18.95 4 Mar 2026 $19.13 5 Mar 2026 $19.00 6 Mar 2026 $18.74 9 Mar 2026 $18.69 10 Mar 2026 $18.49 11 Mar 2026 $18.49 12 Mar 2026 $18.07 13 Mar 2026 $17.86 16 Mar 2026 $17.94 17 Mar 2026 $18.44 18 Mar 2026 $18.28 19 Mar 2026 $18.19 20 Mar 2026 $17.96 23 Mar 2026 $18.28 24 Mar 2026 $17.96 25 Mar 2026 $18.06 26 Mar 2026 $17.92 27 Mar 2026 $17.45 30 Mar 2026 $17.74 31 Mar 2026 $18.02 1 Apr 2026 $17.73 2 Apr 2026 $18.09 6 Apr 2026 $18.30 7 Apr 2026 $18.05 8 Apr 2026 $18.17 9 Apr 2026 $18.01 10 Apr 2026 $18.09 13 Apr 2026 $18.19 14 Apr 2026 $18.63 15 Apr 2026 $18.97 16 Apr 2026 $18.78 17 Apr 2026 $19.09 20 Apr 2026 $19.12 21 Apr 2026 $18.96 22 Apr 2026 $19.10 23 Apr 2026 $18.62 24 Apr 2026 $18.67 27 Apr 2026 $18.61 28 Apr 2026 $18.92 29 Apr 2026 $18.67 30 Apr 2026 $19.16 1 May 2026 $19.25 4 May 2026 $19.18 5 May 2026 $19.35 6 May 2026 $19.16 7 May 2026 $18.96 8 May 2026 $19.01 11 May 2026 $18.68 12 May 2026 $18.77 13 May 2026 $18.78 14 May 2026 $18.94 15 May 2026 $18.90 18 May 2026 $18.72 19 May 2026 $18.57 20 May 2026 $18.70 21 May 2026 $18.74 22 May 2026 $18.59 26 May 2026 $18.82 27 May 2026 $18.86 28 May 2026 $18.81 29 May 2026 $18.99 1 Jun 2026 $19.07 2 Jun 2026 $18.97 3 Jun 2026 $18.68 4 Jun 2026 $18.90 5 Jun 2026 $18.79 8 Jun 2026 $18.77 9 Jun 2026 $19.03 10 Jun 2026 $19.04 11 Jun 2026 $19.07 12 Jun 2026 $19.26 15 Jun 2026 $18.62 16 Jun 2026 $18.62 17 Jun 2026 $18.10 18 Jun 2026 $18.03 22 Jun 2026 $17.84 23 Jun 2026 $17.89 24 Jun 2026 $17.85 25 Jun 2026 $17.99 26 Jun 2026 $18.19 29 Jun 2026 $18.51 30 Jun 2026 $18.53 1 Jul 2026 $18.66 2 Jul 2026 $18.73 6 Jul 2026 $18.56 7 Jul 2026 $18.47 8 Jul 2026 $18.38 9 Jul 2026 $18.41 10 Jul 2026 $18.78 13 Jul 2026 $18.64 14 Jul 2026 $18.79 15 Jul 2026 $18.92 16 Jul 2026 $19.21 17 Jul 2026 $19.17 20 Jul 2026 $18.98 21 Jul 2026 $18.95 22 Jul 2026 $18.86 23 Jul 2026 $18.61 24 Jul 2026 $18.78 27 Jul 2026 $18.89 28 Jul 2026 $19.04 29 Jul 2026 $18.71 30 Jul 2026 $18.83 31 Jul 2026 $18.76 3 Aug 2026 $19.17 4 Aug 2026 $19.65 5 Aug 2026 $19.32 6 Aug 2026 $19.62 7 Aug 2026 $20.01 10 Aug 2026 $19.98 11 Aug 2026 $19.97 12 Aug 2026 $19.87 13 Aug 2026 $20.19 14 Aug 2026 $19.87 17 Aug 2026 $19.64 18 Aug 2026 $19.67 19 Aug 2026 $19.80 20 Aug 2026 $19.78 21 Aug 2026 $19.92 24 Aug 2026 $20.05 25 Aug 2026 $19.93 26 Aug 2026 $19.90 27 Aug 2026 $19.88 28 Aug 2026 $19.95 31 Aug 2026 $20.07 1 Sep 2026 $19.91 2 Sep 2026 $20.02 3 Sep 2026 $20.01 4 Sep 2026 $20.04 8 Sep 2026 $19.70 9 Sep 2026 $19.66 10 Sep 2026 $19.68 11 Sep 2026 $19.74 14 Sep 2026 $19.80 15 Sep 2026 $19.37 16 Sep 2026 $19.37 17 Sep 2026 $19.65 18 Sep 2026 $19.40 21 Sep 2026 $19.44 22 Sep 2026 $19.36 23 Sep 2026 $19.15 24 Sep 2026 $19.13 25 Sep 2026 $19.20 28 Sep 2026 $19.13 29 Sep 2026 $19.36 30 Sep 2026 $19.10 1 Oct 2026 $19.16 2 Oct 2026 $18.86 5 Oct 2026 $18.82 6 Oct 2026 $18.64 7 Oct 2026 $18.45 8 Oct 2026 $18.74 9 Oct 2026 $18.56 SCHNABEL MICHAEL KORT Chief Executive Officer Bought $265.07K 31 Oct 2025 · at $20.39 · 86.7% of stake HENSON MARY BETH Director Bought $76.56K 5 Feb 2026 · at $19.14 · 14.3% of stake SCHNABEL MICHAEL KORT Chief Executive Officer Bought $239.13K 5 Feb 2026 · at $19.13 · 44.6% of stake Lem Scott C CFO and Treasurer Bought $100.04K 6 Feb 2026 · at $19.29 · 15.1% of stake MARKOWICZ JANA Chief Operating Officer Bought $288.00K 9 Feb 2026 · at $19.20 · 147% of stake
5 buys0 sales at will0 planned sales

Key numbers

Fiscal year 2025, ended 31 Dec 2025, as filed
Net income
$1.30B
Free cash flow
$1.72B
Return on equity
9.1%
Debt to equity
1.12
EPS growth, 1 yr
-23.8%

Revenue and net income

Fiscal years, as filed with the SEC · point at a year for the detail
0K 484M FY20 Fiscal year 2020 Revenue $0.00 Net income $484.00M Margin n/a 0K 1.6B FY21 Fiscal year 2021 Revenue $0.00 Net income $1.57B Margin n/a 0K 600M FY22 Fiscal year 2022 Revenue $0.00 Net income $600.00M Margin n/a 0K 1.5B FY23 Fiscal year 2023 Revenue $0.00 Net income $1.52B Margin n/a 0K 1.5B FY24 Fiscal year 2024 Revenue $0.00 Net income $1.52B Margin n/a 0K 1.3B FY25 Fiscal year 2025 Revenue $0.00 Net income $1.30B Margin n/a
RevenueNet incomeLoss

Latest insider transactions

From Form 4, most recent first
All of them →
DateInsiderTypeValueOf own stake
9 Feb 2026 MARKOWICZ JANA
Chief Operating Officer
Bought $288.00K 147%
6 Feb 2026 Lem Scott C
CFO and Treasurer
Bought $100.04K 15.1%
5 Feb 2026 SCHNABEL MICHAEL KORT
Chief Executive Officer
Bought $239.13K 44.6%
5 Feb 2026 HENSON MARY BETH
Director
Bought $76.56K 14.3%
31 Oct 2025 SCHNABEL MICHAEL KORT
Chief Executive Officer
Bought $265.07K 86.7%
3 Mar 2025 Miller James Robert
Co-President
Bought $932.80K opened