ARES CAPITAL CORP

Ticker: ARCC CUSIP: 04010L103 Class: COM

FMR LLC's Holding History (CIK: 0000315066)

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

Q4 2025
Shares 2,503,635 Value ($000) $50,649 Avg Close $19.79 Range $18.36 - $20.64
Q3 2025
Shares 1,971,913 Value ($000) $40,247 Avg Close $21.33 Range $19.60 - $22.39
Q2 2025
Shares 2,788,885 Value ($000) $61,244 Avg Close $19.97 Range $17.08 - $21.13
Q1 2025
Shares 3,556,360 Value ($000) $78,809 Avg Close $20.85 Range $19.58 - $21.80
Q4 2024
Shares 4,005,401 Value ($000) $87,678 Avg Close $19.38 Range $18.52 - $20.24
Q3 2024
Shares 3,674,845 Value ($000) $76,951 Avg Close $18.23 Range $16.88 - $18.78
Q2 2024
Shares 5,296,922 Value ($000) $110,388 Avg Close $17.90 Range $17.19 - $18.65
Q1 2024
Shares 5,467,456 Value ($000) $113,832 Avg Close $16.97 Range $16.50 - $17.82
Q4 2023
Shares 998,220 Value ($000) $19,994 Avg Close $15.96 Range $15.11 - $16.83
Q3 2023
Shares 1,046 Value ($000) $20 Avg Close $15.48 Range $14.81 - $16.12
Q2 2023
Shares 1,046 Value ($000) $20 Avg Close $14.38 Range $13.58 - $15.16
Q1 2023
Shares 1,064 Value ($000) $19 Avg Close $14.33 Range $12.98 - $15.20
Q4 2022
Shares 2,544 Value ($000) $47 Avg Close $13.85 Range $12.13 - $14.57
Q3 2022
Shares 1,622 Value ($000) $28 Avg Close $13.92 Range $12.26 - $14.87
Q2 2022
Shares 1,059 Value ($000) $19 Avg Close $13.84 Range $12.20 - $15.83
Q1 2022
Shares 1,056 Value ($000) $23 Avg Close $14.63 Range $13.59 - $15.72
Q4 2021
Shares 483 Value ($000) $11 Avg Close $13.96 Range $13.29 - $14.62
Q3 2021
Shares 76 Value ($000) $1 Avg Close $13.21 Range $12.76 - $13.85
Q2 2021
Shares 84 Value ($000) $1 Avg Close $12.51 Range $11.72 - $13.01
Q1 2021
Shares 76 Value ($000) $1 Avg Close $11.38 Range $10.33 - $12.22
Q4 2020
Shares 451 Value ($000) $8 Avg Close $9.58 Range $8.32 - $10.75
Q3 2020
Shares 203 Value ($000) $3 Avg Close $8.55 Range $8.07 - $9.08
Q2 2020
Shares 39,033 Value ($000) $564 Avg Close $7.90 Range $5.17 - $9.48
Q1 2020
Shares 41,290 Value ($000) $445 Avg Close $9.57 Range $4.60 - $10.93
Q4 2019
Shares 35,358 Value ($000) $659 Avg Close $10.31 Range $9.90 - $10.59
Q3 2019
Shares 283,070 Value ($000) $5,274 Avg Close $10.07 Range $9.69 - $10.53
Q2 2019
Shares 283,069 Value ($000) $5,078 Avg Close $9.39 Range $9.08 - $9.82
Q1 2019
Shares 281,529 Value ($000) $4,825 Avg Close $8.68 Range $7.88 - $9.11
Q4 2018
Shares 281,652 Value ($000) $4,388 Avg Close $8.36 Range $7.47 - $8.87
Q3 2018
Shares 680,224 Value ($000) $11,693 Avg Close $8.47 Range $8.03 - $8.77
Q2 2018
Shares 1,012,829 Value ($000) $16,661 Avg Close $7.94 Range $7.42 - $8.28
Q1 2018
Shares 2,297,212 Value ($000) $36,457 Avg Close $7.48 Range $7.06 - $7.79
Q4 2017
Shares 2,520,361 Value ($000) $39,620 Avg Close $7.48 Range $7.21 - $7.65
Q3 2017
Shares 4,126,303 Value ($000) $67,630 Avg Close $7.28 Range $7.04 - $7.54
Q2 2017
Shares 5,864,920 Value ($000) $96,067 Avg Close $7.41 Range $7.10 - $7.75
Q1 2017
Shares 8,830,287 Value ($000) $153,471 Avg Close $7.44 Range $6.98 - $7.70
Q4 2016
Shares 8,578,540 Value ($000) $141,460 Avg Close $6.62 Range $6.28 - $7.14
Q3 2016
Shares 8,985,988 Value ($000) $139,283 Avg Close $6.30 Range $5.66 - $6.71
Q2 2016
Shares 8,957,478 Value ($000) $127,197 Avg Close $5.94 Range $5.67 - $6.15
Q1 2016
Shares 8,900,393 Value ($000) $132,082 Avg Close $5.37 Range $4.77 - $5.91
Q4 2015
Shares 9,721,593 Value ($000) $138,533 Avg Close $5.76 Range $5.23 - $6.03
Q3 2015
Shares 11,674,278 Value ($000) $169,043 Avg Close $5.81 Range $4.05 - $6.14
Q2 2015
Shares 12,600,531 Value ($000) $207,405 Avg Close $6.04 Range $5.73 - $6.25
Q1 2015
Shares 12,858,970 Value ($000) $220,789 Avg Close $5.89 Range $5.44 - $6.24
Q4 2014
Shares 7,527,409 Value ($000) $117,465 Avg Close $5.49 Range $5.03 - $5.64
Q3 2014
Shares 7,364,918 Value ($000) $119,017 Avg Close $5.68 Range $5.43 - $6.00
Q2 2014
Shares 7,508,960 Value ($000) $134,110 Avg Close $5.65 Range $5.39 - $6.00
Q1 2014
Shares 8,458,463 Value ($000) $149,038 Avg Close $5.73 Range $5.59 - $5.95
Q4 2013
Shares 1,186,100 Value ($000) $21,077 Avg Close $5.52 Range $5.29 - $5.75
Q3 2013
Shares 1,940,000 Value ($000) $33,543 Avg Close $5.37 Range $5.17 - $5.58
Q2 2013
Shares 1,063,287 Value ($000) $18,289 Avg Close $5.23 Range $4.93 - $5.49