ARES CAPITAL CORP

Ticker: ARCC CUSIP: 04010L103 Class: COM

Advisors Capital Management, LLC's Holding History (CIK: 0001345576)

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

Q4 2025
Shares 3,566,790 Value ($000) $72,156 Avg Close $19.79 Range $18.36 - $20.64
Q3 2025
Shares 3,142,995 Value ($000) $64,149 Avg Close $21.33 Range $19.60 - $22.39
Q2 2025
Shares 3,001,309 Value ($000) $65,909 Avg Close $19.97 Range $17.08 - $21.13
Q1 2025
Shares 3,627,990 Value ($000) $80,396 Avg Close $20.85 Range $19.58 - $21.80
Q4 2024
Shares 3,523,651 Value ($000) $77,133 Avg Close $19.38 Range $18.52 - $20.24
Q3 2024
Shares 3,418,125 Value ($000) $72 Avg Close $18.23 Range $16.88 - $18.78
Q2 2024
Shares 3,257,071 Value ($000) $68 Avg Close $17.90 Range $17.19 - $18.65
Q1 2024
Shares 3,099,134 Value ($000) $65 Avg Close $16.97 Range $16.50 - $17.82
Q4 2023
Shares 2,875,889 Value ($000) $58 Avg Close $15.96 Range $15.11 - $16.83
Q3 2023
Shares 3,043,209 Value ($000) $59 Avg Close $15.48 Range $14.81 - $16.12
Q2 2023
Shares 3,019,933 Value ($000) $57 Avg Close $14.38 Range $13.58 - $15.16
Q1 2023
Shares 2,999,356 Value ($000) $55 Avg Close $14.33 Range $12.98 - $15.20
Q4 2022
Shares 2,955,410 Value ($000) $55 Avg Close $13.85 Range $12.13 - $14.57
Q3 2022
Shares 2,800,873 Value ($000) $54,169 Avg Close $13.92 Range $12.26 - $14.87
Q2 2022
Shares 2,757,853 Value ($000) $49,448 Avg Close $13.84 Range $12.20 - $15.83
Q1 2022
Shares 1,267,944 Value ($000) $26,563 Avg Close $14.63 Range $13.59 - $15.72
Q4 2021
Shares 1,221,360 Value ($000) $25,881 Avg Close $13.96 Range $13.29 - $14.62
Q3 2021
Shares 1,201,044 Value ($000) $24,417 Avg Close $13.21 Range $12.76 - $13.85
Q2 2021
Shares 1,183,334 Value ($000) $23,182 Avg Close $12.51 Range $11.72 - $13.01
Q1 2021
Shares 1,191,588 Value ($000) $22,294 Avg Close $11.38 Range $10.33 - $12.22
Q4 2020
Shares 1,176,458 Value ($000) $19,870 Avg Close $9.58 Range $8.32 - $10.75
Q3 2020
Shares 1,225,044 Value ($000) $17,090 Avg Close $8.55 Range $8.07 - $9.08
Q2 2020
Shares 1,339,446 Value ($000) $19,355 Avg Close $7.90 Range $5.17 - $9.48
Q1 2020
Shares 2,365,541 Value ($000) $25,501 Avg Close $9.57 Range $4.60 - $10.93
Q4 2019
Shares 1,905,360 Value ($000) $35,535 Avg Close $10.31 Range $9.90 - $10.59
Q3 2019
Shares 1,798,283 Value ($000) $33,511 Avg Close $10.07 Range $9.69 - $10.53
Q2 2019
Shares 1,669,854 Value ($000) $29,957 Avg Close $9.39 Range $9.08 - $9.82
Q1 2019
Shares 1,615,239 Value ($000) $28,267 Avg Close $8.68 Range $7.88 - $9.11
Q4 2018
Shares 1,629,797 Value ($000) $25,392 Avg Close $8.36 Range $7.47 - $8.87
Q3 2018
Shares 1,641,777 Value ($000) $28,222 Avg Close $8.47 Range $8.03 - $8.77
Q2 2018
Shares 1,639,688 Value ($000) $26,973 Avg Close $7.94 Range $7.42 - $8.28
Q1 2018
Shares 1,646,722 Value ($000) $26,133 Avg Close $7.48 Range $7.06 - $7.79