ARES CAPITAL CORP

Ticker: ARCC CUSIP: 04010L103 Class: COM

MILLER HOWARD INVESTMENTS INC /NY's Holding History (CIK: 0000903947)

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

Q3 2024

Shares 150,000 Value ($000) $3,141 Avg Close $18.23 Range $16.88 - $18.78

Q1 2024

Shares 150,000 Value ($000) $3,123 Avg Close $16.97 Range $16.50 - $17.82

Q4 2023

Shares 150,000 Value ($000) $3,005 Avg Close $15.96 Range $15.11 - $16.83

Q3 2023

Shares 150,000 Value ($000) $2,921 Avg Close $15.48 Range $14.81 - $16.12

Q1 2019

Shares 389,373 Value ($000) $6,674 Avg Close $8.68 Range $7.88 - $9.11

Q4 2018

Shares 389,373 Value ($000) $6,066 Avg Close $8.36 Range $7.47 - $8.87

Q3 2018

Shares 389,373 Value ($000) $6,693 Avg Close $8.47 Range $8.03 - $8.77

Q2 2018

Shares 389,373 Value ($000) $6,405 Avg Close $7.94 Range $7.42 - $8.28

Q1 2018

Shares 389,373 Value ($000) $6,179 Avg Close $7.48 Range $7.06 - $7.79

Q4 2017

Shares 389,373 Value ($000) $6,121 Avg Close $7.48 Range $7.21 - $7.65

Q3 2017

Shares 389,373 Value ($000) $6,382 Avg Close $7.28 Range $7.04 - $7.54

Q2 2017

Shares 343,373 Value ($000) $5,624 Avg Close $7.41 Range $7.10 - $7.75

Q1 2017

Shares 343,373 Value ($000) $5,968 Avg Close $7.44 Range $6.98 - $7.70

Q4 2016

Shares 343,373 Value ($000) $5,662 Avg Close $6.62 Range $6.28 - $7.14

Q3 2016

Shares 343,373 Value ($000) $5,322 Avg Close $6.30 Range $5.66 - $6.71

Q2 2016

Shares 343,373 Value ($000) $4,876 Avg Close $5.94 Range $5.67 - $6.15

Q1 2016

Shares 343,373 Value ($000) $5,096 Avg Close $5.37 Range $4.77 - $5.91

Q4 2015

Shares 2,449,370 Value ($000) $34,904 Avg Close $5.76 Range $5.23 - $6.03

Q3 2015

Shares 2,725,067 Value ($000) $39,459 Avg Close $5.81 Range $4.05 - $6.14

Q2 2015

Shares 2,832,364 Value ($000) $46,621 Avg Close $6.04 Range $5.73 - $6.25

Q1 2015

Shares 3,776,147 Value ($000) $64,836 Avg Close $5.89 Range $5.44 - $6.24

Q4 2014

Shares 3,337,527 Value ($000) $52,082 Avg Close $5.49 Range $5.03 - $5.64

Q3 2014

Shares 3,058,711 Value ($000) $49,429 Avg Close $5.68 Range $5.43 - $6.00

Q2 2014

Shares 2,993,173 Value ($000) $53,458 Avg Close $5.65 Range $5.39 - $6.00

Q1 2014

Shares 907,159 Value ($000) $15,984 Avg Close $5.73 Range $5.59 - $5.95

Q4 2013

Shares 896,692 Value ($000) $15,935 Avg Close $5.52 Range $5.29 - $5.75

Q3 2013

Shares 885,743 Value ($000) $15,315 Avg Close $5.37 Range $5.17 - $5.58

Period	Shares	Value ($000)	Average Close	Price Range
Q3 2024	150,000	$3,141	$18.23	$16.88 - $18.78
Q1 2024	150,000	$3,123	$16.97	$16.50 - $17.82
Q4 2023	150,000	$3,005	$15.96	$15.11 - $16.83
Q3 2023	150,000	$2,921	$15.48	$14.81 - $16.12
Q1 2019	389,373	$6,674	$8.68	$7.88 - $9.11
Q4 2018	389,373	$6,066	$8.36	$7.47 - $8.87
Q3 2018	389,373	$6,693	$8.47	$8.03 - $8.77
Q2 2018	389,373	$6,405	$7.94	$7.42 - $8.28
Q1 2018	389,373	$6,179	$7.48	$7.06 - $7.79
Q4 2017	389,373	$6,121	$7.48	$7.21 - $7.65
Q3 2017	389,373	$6,382	$7.28	$7.04 - $7.54
Q2 2017	343,373	$5,624	$7.41	$7.10 - $7.75
Q1 2017	343,373	$5,968	$7.44	$6.98 - $7.70
Q4 2016	343,373	$5,662	$6.62	$6.28 - $7.14
Q3 2016	343,373	$5,322	$6.30	$5.66 - $6.71
Q2 2016	343,373	$4,876	$5.94	$5.67 - $6.15
Q1 2016	343,373	$5,096	$5.37	$4.77 - $5.91
Q4 2015	2,449,370	$34,904	$5.76	$5.23 - $6.03
Q3 2015	2,725,067	$39,459	$5.81	$4.05 - $6.14
Q2 2015	2,832,364	$46,621	$6.04	$5.73 - $6.25
Q1 2015	3,776,147	$64,836	$5.89	$5.44 - $6.24
Q4 2014	3,337,527	$52,082	$5.49	$5.03 - $5.64
Q3 2014	3,058,711	$49,429	$5.68	$5.43 - $6.00
Q2 2014	2,993,173	$53,458	$5.65	$5.39 - $6.00
Q1 2014	907,159	$15,984	$5.73	$5.59 - $5.95
Q4 2013	896,692	$15,935	$5.52	$5.29 - $5.75
Q3 2013	885,743	$15,315	$5.37	$5.17 - $5.58