ARES CAPITAL CORP

Ticker: ARCC CUSIP: 04010L103 Class: COM

STIFEL FINANCIAL CORP's Holding History (CIK: 0000720672)

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

Q4 2025
Shares 2,602,005 Value ($000) $52,639 Avg Close $19.79 Range $18.36 - $20.64
Q3 2025
Shares 2,608,900 Value ($000) $53,248 Avg Close $21.33 Range $19.60 - $22.39
Q2 2025
Shares 2,635,268 Value ($000) $57,871 Avg Close $19.97 Range $17.08 - $21.13
Q1 2025
Shares 2,524,654 Value ($000) $55,946 Avg Close $20.85 Range $19.58 - $21.80
Q4 2024
Shares 2,333,402 Value ($000) $51,078 Avg Close $19.38 Range $18.52 - $20.24
Q3 2024
Shares 2,187,083 Value ($000) $45,798 Avg Close $18.23 Range $16.88 - $18.78
Q2 2024
Shares 2,140,047 Value ($000) $44,599 Avg Close $17.90 Range $17.19 - $18.65
Q1 2024
Shares 2,222,870 Value ($000) $46,280 Avg Close $16.97 Range $16.50 - $17.82
Q4 2023
Shares 2,149,717 Value ($000) $43,059 Avg Close $15.96 Range $15.11 - $16.83
Q3 2023
Shares 2,120,295 Value ($000) $41,282 Avg Close $15.48 Range $14.81 - $16.12
Q2 2023
Shares 2,072,146 Value ($000) $38,936 Avg Close $14.38 Range $13.58 - $15.16
Q1 2023
Shares 2,116,427 Value ($000) $38,678 Avg Close $14.33 Range $12.98 - $15.20
Q4 2022
Shares 2,049,594 Value ($000) $37,856 Avg Close $13.85 Range $12.13 - $14.57
Q3 2022
Shares 2,086,747 Value ($000) $35,223 Avg Close $13.92 Range $12.26 - $14.87
Q2 2022
Shares 1,937,372 Value ($000) $34,738 Avg Close $13.84 Range $12.20 - $15.83
Q1 2022
Shares 1,906,977 Value ($000) $39,951 Avg Close $14.63 Range $13.59 - $15.72
Q4 2021
Shares 1,903,613 Value ($000) $40,337 Avg Close $13.96 Range $13.29 - $14.62
Q3 2021
Shares 1,787,192 Value ($000) $36,333 Avg Close $13.21 Range $12.76 - $13.85
Q2 2021
Shares 1,695,344 Value ($000) $33,214 Avg Close $12.51 Range $11.72 - $13.01
Q1 2021
Shares 1,656,333 Value ($000) $30,991 Avg Close $11.38 Range $10.33 - $12.22
Q4 2020
Shares 1,551,742 Value ($000) $26,209 Avg Close $9.58 Range $8.32 - $10.75
Q3 2020
Shares 1,386,014 Value ($000) $19,334 Avg Close $8.55 Range $8.07 - $9.08
Q2 2020
Shares 1,407,060 Value ($000) $20,333 Avg Close $7.90 Range $5.17 - $9.48
Q1 2020
Shares 1,345,304 Value ($000) $14,487 Avg Close $9.57 Range $4.60 - $10.93
Q4 2019
Shares 1,353,365 Value ($000) $25,262 Avg Close $10.31 Range $9.90 - $10.59
Q3 2019
Shares 1,228,941 Value ($000) $22,931 Avg Close $10.07 Range $9.69 - $10.53
Q2 2019
Shares 1,204,616 Value ($000) $21,626 Avg Close $9.39 Range $9.08 - $9.82
Q1 2019
Shares 1,117,478 Value ($000) $19,158 Avg Close $8.68 Range $7.88 - $9.11
Q4 2018
Shares 1,097,311 Value ($000) $17,108 Avg Close $8.36 Range $7.47 - $8.87
Q3 2018
Shares 1,036,137 Value ($000) $17,796 Avg Close $8.47 Range $8.03 - $8.77
Q2 2018
Shares 1,019,228 Value ($000) $16,747 Avg Close $7.94 Range $7.42 - $8.28
Q1 2018
Shares 981,422 Value ($000) $15,589 Avg Close $7.48 Range $7.06 - $7.79
Q4 2017
Shares 994,068 Value ($000) $15,623 Avg Close $7.48 Range $7.21 - $7.65
Q3 2017
Shares 1,023,816 Value ($000) $16,780 Avg Close $7.28 Range $7.04 - $7.54
Q2 2017
Shares 959,707 Value ($000) $15,713 Avg Close $7.41 Range $7.10 - $7.75
Q1 2017
Shares 923,765 Value ($000) $16,037 Avg Close $7.44 Range $6.98 - $7.70
Q4 2016
Shares 964,392 Value ($000) $15,897 Avg Close $6.62 Range $6.28 - $7.14
Q3 2016
Shares 775,629 Value ($000) $12,046 Avg Close $6.30 Range $5.66 - $6.71
Q2 2016
Shares 666,541 Value ($000) $9,465 Avg Close $5.94 Range $5.67 - $6.15
Q1 2016
Shares 518,756 Value ($000) $7,699 Avg Close $5.37 Range $4.77 - $5.91
Q4 2015
Shares 549,952 Value ($000) $7,836 Avg Close $5.76 Range $5.23 - $6.03
Q3 2015
Shares 450,268 Value ($000) $6,520 Avg Close $5.81 Range $4.05 - $6.14
Q2 2015
Shares 420,758 Value ($000) $6,925 Avg Close $6.04 Range $5.73 - $6.25
Q1 2015
Shares 456,566 Value ($000) $7,839 Avg Close $5.89 Range $5.44 - $6.24
Q4 2014
Shares 446,940 Value ($000) $6,975 Avg Close $5.49 Range $5.03 - $5.64
Q3 2014
Shares 503,113 Value ($000) $8,131 Avg Close $5.68 Range $5.43 - $6.00
Q2 2014
Shares 547,465 Value ($000) $9,779 Avg Close $5.65 Range $5.39 - $6.00
Q1 2014
Shares 547,322 Value ($000) $9,643 Avg Close $5.73 Range $5.59 - $5.95