ARES CAPITAL CORP

Ticker: ARCC CUSIP: 04010L103 Class: COM

TRUST CO OF VERMONT's Holding History (CIK: 0001134008)

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

Q4 2025
Shares 19,680 Value ($000) $398 Avg Close $19.79 Range $18.36 - $20.64
Q3 2025
Shares 18,095 Value ($000) $369 Avg Close $21.33 Range $19.60 - $22.39
Q2 2025
Shares 18,095 Value ($000) $397 Avg Close $19.97 Range $17.08 - $21.13
Q1 2025
Shares 19,000 Value ($000) $421 Avg Close $20.85 Range $19.58 - $21.80
Q4 2024
Shares 19,181 Value ($000) $420 Avg Close $19.38 Range $18.52 - $20.24
Q3 2024
Shares 14,382 Value ($000) $301 Avg Close $18.23 Range $16.88 - $18.78
Q2 2024
Shares 14,382 Value ($000) $300 Avg Close $17.90 Range $17.19 - $18.65
Q1 2024
Shares 14,201 Value ($000) $296 Avg Close $16.97 Range $16.50 - $17.82
Q4 2023
Shares 14,201 Value ($000) $284 Avg Close $15.96 Range $15.11 - $16.83
Q3 2023
Shares 14,201 Value ($000) $276 Avg Close $15.48 Range $14.81 - $16.12
Q2 2023
Shares 14,201 Value ($000) $267 Avg Close $14.38 Range $13.58 - $15.16
Q1 2023
Shares 14,201 Value ($000) $260 Avg Close $14.33 Range $12.98 - $15.20
Q4 2022
Shares 14,201 Value ($000) $262 Avg Close $13.85 Range $12.13 - $14.57
Q3 2022
Shares 16,929 Value ($000) $286 Avg Close $13.92 Range $12.26 - $14.87
Q2 2022
Shares 14,201 Value ($000) $255 Avg Close $13.84 Range $12.20 - $15.83
Q1 2022
Shares 14,201 Value ($000) $298 Avg Close $14.63 Range $13.59 - $15.72
Q4 2021
Shares 14,201 Value ($000) $301 Avg Close $13.96 Range $13.29 - $14.62
Q3 2021
Shares 14,201 Value ($000) $289 Avg Close $13.21 Range $12.76 - $13.85
Q2 2021
Shares 14,201 Value ($000) $278 Avg Close $12.51 Range $11.72 - $13.01
Q1 2021
Shares 14,201 Value ($000) $266 Avg Close $11.38 Range $10.33 - $12.22
Q4 2020
Shares 14,201 Value ($000) $240 Avg Close $9.58 Range $8.32 - $10.75
Q3 2020
Shares 14,201 Value ($000) $198 Avg Close $8.55 Range $8.07 - $9.08
Q2 2020
Shares 9,201 Value ($000) $133 Avg Close $7.90 Range $5.17 - $9.48
Q1 2020
Shares 9,201 Value ($000) $99 Avg Close $9.57 Range $4.60 - $10.93
Q4 2019
Shares 9,201 Value ($000) $172 Avg Close $10.31 Range $9.90 - $10.59
Q3 2019
Shares 9,201 Value ($000) $171 Avg Close $10.07 Range $9.69 - $10.53
Q1 2018
Shares 250 Value ($000) $4 Avg Close $7.48 Range $7.06 - $7.79
Q4 2017
Shares 250 Value ($000) $4 Avg Close $7.48 Range $7.21 - $7.65
Q3 2017
Shares 900 Value ($000) $15 Avg Close $7.28 Range $7.04 - $7.54
Q2 2017
Shares 650 Value ($000) $11 Avg Close $7.41 Range $7.10 - $7.75
Q1 2017
Shares 650 Value ($000) $11 Avg Close $7.44 Range $6.98 - $7.70
Q4 2016
Shares 650 Value ($000) $11 Avg Close $6.62 Range $6.28 - $7.14