ARES CAPITAL CORP

Ticker: ARCC CUSIP: 04010L103 Class: COM

PUBLIC EMPLOYEES RETIREMENT SYSTEM OF OHIO's Holding History (CIK: 0001007280)

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

Q4 2025

Shares 100,374 Value ($000) $2,031 Avg Close $19.79 Range $18.36 - $20.64

Q3 2025

Shares 100,374 Value ($000) $2,049 Avg Close $21.33 Range $19.60 - $22.39

Q2 2025

Shares 100,374 Value ($000) $2,204 Avg Close $19.97 Range $17.08 - $21.13

Q1 2025

Shares 100,374 Value ($000) $2,224 Avg Close $20.85 Range $19.58 - $21.80

Q4 2024

Shares 137,194 Value ($000) $3,003 Avg Close $19.38 Range $18.52 - $20.24

Q3 2024

Shares 137,194 Value ($000) $2,873 Avg Close $18.23 Range $16.88 - $18.78

Q2 2024

Shares 137,194 Value ($000) $2,859 Avg Close $17.90 Range $17.19 - $18.65

Q1 2024

Shares 146,793 Value ($000) $3,056 Avg Close $16.97 Range $16.50 - $17.82

Q4 2023

Shares 171,463 Value ($000) $3,434 Avg Close $15.96 Range $15.11 - $16.83

Q3 2023

Shares 171,463 Value ($000) $3,338 Avg Close $15.48 Range $14.81 - $16.12

Q2 2023

Shares 171,463 Value ($000) $3,222 Avg Close $14.38 Range $13.58 - $15.16

Q1 2023

Shares 171,463 Value ($000) $3,133 Avg Close $14.33 Range $12.98 - $15.20

Q4 2022

Shares 171,463 Value ($000) $3,167 Avg Close $13.85 Range $12.13 - $14.57

Q3 2022

Shares 207,923 Value ($000) $3,510 Avg Close $13.92 Range $12.26 - $14.87

Q2 2022

Shares 207,923 Value ($000) $3,728 Avg Close $13.84 Range $12.20 - $15.83

Q1 2022

Shares 207,923 Value ($000) $4,356 Avg Close $14.63 Range $13.59 - $15.72

Q4 2021

Shares 207,923 Value ($000) $4,406 Avg Close $13.96 Range $13.29 - $14.62

Q3 2021

Shares 207,923 Value ($000) $4,227 Avg Close $13.21 Range $12.76 - $13.85

Q2 2021

Shares 207,923 Value ($000) $4,073 Avg Close $12.51 Range $11.72 - $13.01

Q1 2021

Shares 207,923 Value ($000) $3,890 Avg Close $11.38 Range $10.33 - $12.22

Q4 2020

Shares 207,923 Value ($000) $3,512 Avg Close $9.58 Range $8.32 - $10.75

Q3 2020

Shares 207,923 Value ($000) $2,901 Avg Close $8.55 Range $8.07 - $9.08

Q2 2020

Shares 207,923 Value ($000) $3,004 Avg Close $7.90 Range $5.17 - $9.48

Q1 2020

Shares 207,923 Value ($000) $2,241 Avg Close $9.57 Range $4.60 - $10.93

Q4 2019

Shares 175,423 Value ($000) $3,272 Avg Close $10.31 Range $9.90 - $10.59

Q3 2019

Shares 175,423 Value ($000) $3,269 Avg Close $10.07 Range $9.69 - $10.53

Q2 2019

Shares 175,423 Value ($000) $3,147 Avg Close $9.39 Range $9.08 - $9.82

Q1 2019

Shares 215,503 Value ($000) $3,694 Avg Close $8.68 Range $7.88 - $9.11

Q4 2018

Shares 215,503 Value ($000) $3,358 Avg Close $8.36 Range $7.47 - $8.87

Q3 2018

Shares 211,403 Value ($000) $3,634 Avg Close $8.47 Range $8.03 - $8.77

Q2 2018

Shares 245,333 Value ($000) $4,036 Avg Close $7.94 Range $7.42 - $8.28

Q1 2018

Shares 245,333 Value ($000) $3,893 Avg Close $7.48 Range $7.06 - $7.79

Q4 2017

Shares 267,800 Value ($000) $4,210 Avg Close $7.48 Range $7.21 - $7.65

Q3 2017

Shares 267,800 Value ($000) $4,389 Avg Close $7.28 Range $7.04 - $7.54

Q2 2017

Shares 216,900 Value ($000) $3,553 Avg Close $7.41 Range $7.10 - $7.75

Q1 2017

Shares 216,900 Value ($000) $3,770 Avg Close $7.44 Range $6.98 - $7.70

Q4 2016

Shares 216,900 Value ($000) $3,850 Avg Close $6.62 Range $6.28 - $7.14

Q3 2016

Shares 216,900 Value ($000) $3,362 Avg Close $6.30 Range $5.66 - $6.71

Q2 2016

Shares 216,900 Value ($000) $3,080 Avg Close $5.94 Range $5.67 - $6.15

Q1 2016

Shares 317,294 Value ($000) $4,709 Avg Close $5.37 Range $4.77 - $5.91

Q4 2015

Shares 362,494 Value ($000) $5,166 Avg Close $5.76 Range $5.23 - $6.03

Q3 2015

Shares 362,494 Value ($000) $5,249 Avg Close $5.81 Range $4.05 - $6.14

Q2 2015

Shares 362,494 Value ($000) $5,967 Avg Close $6.04 Range $5.73 - $6.25

Q1 2015

Shares 362,494 Value ($000) $6,224 Avg Close $5.89 Range $5.44 - $6.24

Q4 2014

Shares 362,494 Value ($000) $5,657 Avg Close $5.49 Range $5.03 - $5.64

Q3 2014

Shares 362,494 Value ($000) $5,858 Avg Close $5.68 Range $5.43 - $6.00

Q2 2014

Shares 362,494 Value ($000) $6,474 Avg Close $5.65 Range $5.39 - $6.00

Q1 2014

Shares 465,574 Value ($000) $8,203 Avg Close $5.73 Range $5.59 - $5.95

Q4 2013

Shares 506,450 Value ($000) $9,000 Avg Close $5.52 Range $5.29 - $5.75

Q3 2013

Shares 476,543 Value ($000) $8,239 Avg Close $5.37 Range $5.17 - $5.58

Q2 2013

Shares 454,101 Value ($000) $7,811 Avg Close $5.23 Range $4.93 - $5.49

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	100,374	$2,031	$19.79	$18.36 - $20.64
Q3 2025	100,374	$2,049	$21.33	$19.60 - $22.39
Q2 2025	100,374	$2,204	$19.97	$17.08 - $21.13
Q1 2025	100,374	$2,224	$20.85	$19.58 - $21.80
Q4 2024	137,194	$3,003	$19.38	$18.52 - $20.24
Q3 2024	137,194	$2,873	$18.23	$16.88 - $18.78
Q2 2024	137,194	$2,859	$17.90	$17.19 - $18.65
Q1 2024	146,793	$3,056	$16.97	$16.50 - $17.82
Q4 2023	171,463	$3,434	$15.96	$15.11 - $16.83
Q3 2023	171,463	$3,338	$15.48	$14.81 - $16.12
Q2 2023	171,463	$3,222	$14.38	$13.58 - $15.16
Q1 2023	171,463	$3,133	$14.33	$12.98 - $15.20
Q4 2022	171,463	$3,167	$13.85	$12.13 - $14.57
Q3 2022	207,923	$3,510	$13.92	$12.26 - $14.87
Q2 2022	207,923	$3,728	$13.84	$12.20 - $15.83
Q1 2022	207,923	$4,356	$14.63	$13.59 - $15.72
Q4 2021	207,923	$4,406	$13.96	$13.29 - $14.62
Q3 2021	207,923	$4,227	$13.21	$12.76 - $13.85
Q2 2021	207,923	$4,073	$12.51	$11.72 - $13.01
Q1 2021	207,923	$3,890	$11.38	$10.33 - $12.22
Q4 2020	207,923	$3,512	$9.58	$8.32 - $10.75
Q3 2020	207,923	$2,901	$8.55	$8.07 - $9.08
Q2 2020	207,923	$3,004	$7.90	$5.17 - $9.48
Q1 2020	207,923	$2,241	$9.57	$4.60 - $10.93
Q4 2019	175,423	$3,272	$10.31	$9.90 - $10.59
Q3 2019	175,423	$3,269	$10.07	$9.69 - $10.53
Q2 2019	175,423	$3,147	$9.39	$9.08 - $9.82
Q1 2019	215,503	$3,694	$8.68	$7.88 - $9.11
Q4 2018	215,503	$3,358	$8.36	$7.47 - $8.87
Q3 2018	211,403	$3,634	$8.47	$8.03 - $8.77
Q2 2018	245,333	$4,036	$7.94	$7.42 - $8.28
Q1 2018	245,333	$3,893	$7.48	$7.06 - $7.79
Q4 2017	267,800	$4,210	$7.48	$7.21 - $7.65
Q3 2017	267,800	$4,389	$7.28	$7.04 - $7.54
Q2 2017	216,900	$3,553	$7.41	$7.10 - $7.75
Q1 2017	216,900	$3,770	$7.44	$6.98 - $7.70
Q4 2016	216,900	$3,850	$6.62	$6.28 - $7.14
Q3 2016	216,900	$3,362	$6.30	$5.66 - $6.71
Q2 2016	216,900	$3,080	$5.94	$5.67 - $6.15
Q1 2016	317,294	$4,709	$5.37	$4.77 - $5.91
Q4 2015	362,494	$5,166	$5.76	$5.23 - $6.03
Q3 2015	362,494	$5,249	$5.81	$4.05 - $6.14
Q2 2015	362,494	$5,967	$6.04	$5.73 - $6.25
Q1 2015	362,494	$6,224	$5.89	$5.44 - $6.24
Q4 2014	362,494	$5,657	$5.49	$5.03 - $5.64
Q3 2014	362,494	$5,858	$5.68	$5.43 - $6.00
Q2 2014	362,494	$6,474	$5.65	$5.39 - $6.00
Q1 2014	465,574	$8,203	$5.73	$5.59 - $5.95
Q4 2013	506,450	$9,000	$5.52	$5.29 - $5.75
Q3 2013	476,543	$8,239	$5.37	$5.17 - $5.58
Q2 2013	454,101	$7,811	$5.23	$4.93 - $5.49