ARES CAPITAL CORP

Ticker: ARCC CUSIP: 04010L103 Class: COM

BLB&B Advisors, LLC's Holding History (CIK: 0001389059)

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

Q2 2020

Shares 11,500 Value ($000) $166 Avg Close $7.90 Range $5.17 - $9.48

Q1 2020

Shares 11,500 Value ($000) $124 Avg Close $9.57 Range $4.60 - $10.93

Q4 2019

Shares 11,500 Value ($000) $214 Avg Close $10.31 Range $9.90 - $10.59

Q3 2019

Shares 11,500 Value ($000) $214 Avg Close $10.07 Range $9.69 - $10.53

Q2 2019

Shares 11,467 Value ($000) $206 Avg Close $9.39 Range $9.08 - $9.82

Q1 2019

Shares 11,467 Value ($000) $197 Avg Close $8.68 Range $7.88 - $9.11

Q4 2018

Shares 11,467 Value ($000) $179 Avg Close $8.36 Range $7.47 - $8.87

Q3 2018

Shares 11,467 Value ($000) $197 Avg Close $8.47 Range $8.03 - $8.77

Q2 2018

Shares 11,467 Value ($000) $189 Avg Close $7.94 Range $7.42 - $8.28

Q1 2018

Shares 11,467 Value ($000) $182 Avg Close $7.48 Range $7.06 - $7.79

Q4 2017

Shares 11,467 Value ($000) $180 Avg Close $7.48 Range $7.21 - $7.65

Q3 2017

Shares 11,467 Value ($000) $188 Avg Close $7.28 Range $7.04 - $7.54

Q2 2017

Shares 11,515 Value ($000) $189 Avg Close $7.41 Range $7.10 - $7.75

Q1 2017

Shares 11,515 Value ($000) $200 Avg Close $7.44 Range $6.98 - $7.70

Q4 2016

Shares 11,515 Value ($000) $190 Avg Close $6.62 Range $6.28 - $7.14

Q3 2016

Shares 11,547 Value ($000) $179 Avg Close $6.30 Range $5.66 - $6.71

Q2 2016

Shares 11,547 Value ($000) $164 Avg Close $5.94 Range $5.67 - $6.15

Q1 2016

Shares 11,547 Value ($000) $171 Avg Close $5.37 Range $4.77 - $5.91

Q4 2015

Shares 11,677 Value ($000) $166 Avg Close $5.76 Range $5.23 - $6.03

Q3 2015

Shares 12,478 Value ($000) $181 Avg Close $5.81 Range $4.05 - $6.14

Q2 2015

Shares 12,478 Value ($000) $205 Avg Close $6.04 Range $5.73 - $6.25

Q1 2015

Shares 12,478 Value ($000) $214 Avg Close $5.89 Range $5.44 - $6.24

Q4 2014

Shares 12,511 Value ($000) $195 Avg Close $5.49 Range $5.03 - $5.64

Q3 2014

Shares 12,099 Value ($000) $196 Avg Close $5.68 Range $5.43 - $6.00

Q2 2014

Shares 12,147 Value ($000) $217 Avg Close $5.65 Range $5.39 - $6.00

Period	Shares	Value ($000)	Average Close	Price Range
Q2 2020	11,500	$166	$7.90	$5.17 - $9.48
Q1 2020	11,500	$124	$9.57	$4.60 - $10.93
Q4 2019	11,500	$214	$10.31	$9.90 - $10.59
Q3 2019	11,500	$214	$10.07	$9.69 - $10.53
Q2 2019	11,467	$206	$9.39	$9.08 - $9.82
Q1 2019	11,467	$197	$8.68	$7.88 - $9.11
Q4 2018	11,467	$179	$8.36	$7.47 - $8.87
Q3 2018	11,467	$197	$8.47	$8.03 - $8.77
Q2 2018	11,467	$189	$7.94	$7.42 - $8.28
Q1 2018	11,467	$182	$7.48	$7.06 - $7.79
Q4 2017	11,467	$180	$7.48	$7.21 - $7.65
Q3 2017	11,467	$188	$7.28	$7.04 - $7.54
Q2 2017	11,515	$189	$7.41	$7.10 - $7.75
Q1 2017	11,515	$200	$7.44	$6.98 - $7.70
Q4 2016	11,515	$190	$6.62	$6.28 - $7.14
Q3 2016	11,547	$179	$6.30	$5.66 - $6.71
Q2 2016	11,547	$164	$5.94	$5.67 - $6.15
Q1 2016	11,547	$171	$5.37	$4.77 - $5.91
Q4 2015	11,677	$166	$5.76	$5.23 - $6.03
Q3 2015	12,478	$181	$5.81	$4.05 - $6.14
Q2 2015	12,478	$205	$6.04	$5.73 - $6.25
Q1 2015	12,478	$214	$5.89	$5.44 - $6.24
Q4 2014	12,511	$195	$5.49	$5.03 - $5.64
Q3 2014	12,099	$196	$5.68	$5.43 - $6.00
Q2 2014	12,147	$217	$5.65	$5.39 - $6.00