ARES CAPITAL CORP

Ticker: ARCC CUSIP: 04010L103 Class: COM

FIRST TRUST ADVISORS LP's Holding History (CIK: 0001125816)

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

Q2 2025

Shares 9,983 Value ($000) $219 Avg Close $19.97 Range $17.08 - $21.13

Q2 2014

Shares 459,879 Value ($000) $8,213 Avg Close $5.65 Range $5.39 - $6.00

Q1 2014

Shares 513,250 Value ($000) $9,043 Avg Close $5.73 Range $5.59 - $5.95

Q4 2013

Shares 328,010 Value ($000) $5,829 Avg Close $5.52 Range $5.29 - $5.75

Q3 2013

Shares 251,944 Value ($000) $4,356 Avg Close $5.37 Range $5.17 - $5.58

Q2 2013

Shares 190,735 Value ($000) $3,281 Avg Close $5.23 Range $4.93 - $5.49

Period	Shares	Value ($000)	Average Close	Price Range
Q2 2025	9,983	$219	$19.97	$17.08 - $21.13
Q2 2014	459,879	$8,213	$5.65	$5.39 - $6.00
Q1 2014	513,250	$9,043	$5.73	$5.59 - $5.95
Q4 2013	328,010	$5,829	$5.52	$5.29 - $5.75
Q3 2013	251,944	$4,356	$5.37	$5.17 - $5.58
Q2 2013	190,735	$3,281	$5.23	$4.93 - $5.49