ARES CAPITAL CORP

Ticker: ARCC CUSIP: 04010L103 Class: COM

Thrivent Financial for Lutherans's Holding History (CIK: 0000314984)

Note: Option positions (PUT/CALL) are excluded.

Q1 2025

Shares 14,544 Value ($000) $0 Avg Close $20.85 Range $19.58 - $21.80

Q4 2024

Shares 14,544 Value ($000) $0 Avg Close $19.38 Range $18.52 - $20.24

Q4 2021

Shares 31,262 Value ($000) $662 Avg Close $13.96 Range $13.29 - $14.62

Q4 2019

Shares 131,321 Value ($000) $2,449 Avg Close $10.31 Range $9.90 - $10.59

Q3 2019

Shares 128,298 Value ($000) $2,391 Avg Close $10.07 Range $9.69 - $10.53

Q2 2019

Shares 596,707 Value ($000) $10,705 Avg Close $9.39 Range $9.08 - $9.82

Q1 2019

Shares 489,948 Value ($000) $8,397 Avg Close $8.68 Range $7.88 - $9.11

Q4 2018

Shares 478,017 Value ($000) $7,447 Avg Close $8.36 Range $7.47 - $8.87

Q3 2018

Shares 467,465 Value ($000) $8,036 Avg Close $8.47 Range $8.03 - $8.77

Q2 2018

Shares 465,403 Value ($000) $7,655 Avg Close $7.94 Range $7.42 - $8.28

Q1 2018

Shares 454,541 Value ($000) $7,214 Avg Close $7.48 Range $7.06 - $7.79

Q4 2017

Shares 443,896 Value ($000) $6,978 Avg Close $7.48 Range $7.21 - $7.65

Q3 2017

Shares 433,923 Value ($000) $7,111 Avg Close $7.28 Range $7.04 - $7.54

Q2 2017

Shares 424,197 Value ($000) $6,949 Avg Close $7.41 Range $7.10 - $7.75

Q1 2017

Shares 435,447 Value ($000) $7,569 Avg Close $7.44 Range $6.98 - $7.70

Q4 2016

Shares 424,197 Value ($000) $6,996 Avg Close $6.62 Range $6.28 - $7.14

Q3 2016

Shares 424,197 Value ($000) $6,576 Avg Close $6.30 Range $5.66 - $6.71

Q2 2016

Shares 424,197 Value ($000) $6,023 Avg Close $5.94 Range $5.67 - $6.15

Q1 2016

Shares 424,197 Value ($000) $6,295 Avg Close $5.37 Range $4.77 - $5.91

Q4 2015

Shares 424,197 Value ($000) $6,044 Avg Close $5.76 Range $5.23 - $6.03

Q3 2015

Shares 424,100 Value ($000) $6,141 Avg Close $5.81 Range $4.05 - $6.14

Q2 2015

Shares 424,197 Value ($000) $6,983 Avg Close $6.04 Range $5.73 - $6.25

Q1 2015

Shares 424,197 Value ($000) $7,283 Avg Close $5.89 Range $5.44 - $6.24

Q4 2014

Shares 299,097 Value ($000) $4,668 Avg Close $5.49 Range $5.03 - $5.64

Q3 2014

Shares 299,097 Value ($000) $4,834 Avg Close $5.68 Range $5.43 - $6.00

Q2 2014

Shares 299,000 Value ($000) $5,340 Avg Close $5.65 Range $5.39 - $6.00

Q1 2014

Shares 299,000 Value ($000) $5,268 Avg Close $5.73 Range $5.59 - $5.95

Q4 2013

Shares 299,000 Value ($000) $5,314 Avg Close $5.52 Range $5.29 - $5.75

Q3 2013

Shares 299,000 Value ($000) $5,169 Avg Close $5.37 Range $5.17 - $5.58

Q2 2013

Shares 299,000 Value ($000) $5,143 Avg Close $5.23 Range $4.93 - $5.49

Period	Shares	Value ($000)	Average Close	Price Range
Q1 2025	14,544	$0	$20.85	$19.58 - $21.80
Q4 2024	14,544	$0	$19.38	$18.52 - $20.24
Q4 2021	31,262	$662	$13.96	$13.29 - $14.62
Q4 2019	131,321	$2,449	$10.31	$9.90 - $10.59
Q3 2019	128,298	$2,391	$10.07	$9.69 - $10.53
Q2 2019	596,707	$10,705	$9.39	$9.08 - $9.82
Q1 2019	489,948	$8,397	$8.68	$7.88 - $9.11
Q4 2018	478,017	$7,447	$8.36	$7.47 - $8.87
Q3 2018	467,465	$8,036	$8.47	$8.03 - $8.77
Q2 2018	465,403	$7,655	$7.94	$7.42 - $8.28
Q1 2018	454,541	$7,214	$7.48	$7.06 - $7.79
Q4 2017	443,896	$6,978	$7.48	$7.21 - $7.65
Q3 2017	433,923	$7,111	$7.28	$7.04 - $7.54
Q2 2017	424,197	$6,949	$7.41	$7.10 - $7.75
Q1 2017	435,447	$7,569	$7.44	$6.98 - $7.70
Q4 2016	424,197	$6,996	$6.62	$6.28 - $7.14
Q3 2016	424,197	$6,576	$6.30	$5.66 - $6.71
Q2 2016	424,197	$6,023	$5.94	$5.67 - $6.15
Q1 2016	424,197	$6,295	$5.37	$4.77 - $5.91
Q4 2015	424,197	$6,044	$5.76	$5.23 - $6.03
Q3 2015	424,100	$6,141	$5.81	$4.05 - $6.14
Q2 2015	424,197	$6,983	$6.04	$5.73 - $6.25
Q1 2015	424,197	$7,283	$5.89	$5.44 - $6.24
Q4 2014	299,097	$4,668	$5.49	$5.03 - $5.64
Q3 2014	299,097	$4,834	$5.68	$5.43 - $6.00
Q2 2014	299,000	$5,340	$5.65	$5.39 - $6.00
Q1 2014	299,000	$5,268	$5.73	$5.59 - $5.95
Q4 2013	299,000	$5,314	$5.52	$5.29 - $5.75
Q3 2013	299,000	$5,169	$5.37	$5.17 - $5.58
Q2 2013	299,000	$5,143	$5.23	$4.93 - $5.49