ARES CAPITAL CORP

Ticker: ARCC CUSIP: 04010L103 Class: COM

KAYNE ANDERSON RUDNICK INVESTMENT MANAGEMENT LLC's Holding History (CIK: 0001021223)

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

Q1 2015
Shares 339,297 Value ($000) $5,826 Avg Close $5.89 Range $5.44 - $6.24
Q4 2014
Shares 126,777 Value ($000) $1,978 Avg Close $5.49 Range $5.03 - $5.64
Q3 2014
Shares 125,516 Value ($000) $2,028 Avg Close $5.68 Range $5.43 - $6.00
Q2 2014
Shares 137,866 Value ($000) $2,462 Avg Close $5.65 Range $5.39 - $6.00
Q1 2014
Shares 136,997 Value ($000) $2,414 Avg Close $5.73 Range $5.59 - $5.95
Q4 2013
Shares 132,832 Value ($000) $2,360 Avg Close $5.52 Range $5.29 - $5.75
Q3 2013
Shares 132,832 Value ($000) $2,297 Avg Close $5.37 Range $5.17 - $5.58
Q2 2013
Shares 133,476 Value ($000) $2,296 Avg Close $5.23 Range $4.93 - $5.49