ARES CAPITAL CORP

Ticker: ARCC CUSIP: 04010L103 Class: COM

MEEDER ASSET MANAGEMENT INC's Holding History (CIK: 0000809443)

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

Q3 2022

Shares 479 Value ($000) $8 Avg Close $13.92 Range $12.26 - $14.87

Q2 2022

Shares 1,507 Value ($000) $27 Avg Close $13.84 Range $12.20 - $15.83

Q1 2022

Shares 3,359 Value ($000) $70 Avg Close $14.63 Range $13.59 - $15.72

Q3 2021

Shares 1,324 Value ($000) $27 Avg Close $13.21 Range $12.76 - $13.85

Q2 2021

Shares 1,345 Value ($000) $26 Avg Close $12.51 Range $11.72 - $13.01

Period	Shares	Value ($000)	Average Close	Price Range
Q3 2022	479	$8	$13.92	$12.26 - $14.87
Q2 2022	1,507	$27	$13.84	$12.20 - $15.83
Q1 2022	3,359	$70	$14.63	$13.59 - $15.72
Q3 2021	1,324	$27	$13.21	$12.76 - $13.85
Q2 2021	1,345	$26	$12.51	$11.72 - $13.01