ARES CAPITAL CORP

Ticker: ARCC CUSIP: 04010L103 Class: COM

GHP Investment Advisors, Inc.'s Holding History (CIK: 0001401561)

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

Q2 2025

Shares 1,100 Value ($000) $24 Avg Close $19.97 Range $17.08 - $21.13

Q2 2024

Shares 131 Value ($000) $3 Avg Close $17.90 Range $17.19 - $18.65

Q1 2023

Shares 493 Value ($000) $9 Avg Close $14.33 Range $12.98 - $15.20

Q4 2022

Shares 493 Value ($000) $9 Avg Close $13.85 Range $12.13 - $14.57

Q1 2022

Shares 125 Value ($000) $3 Avg Close $14.63 Range $13.59 - $15.72

Period	Shares	Value ($000)	Average Close	Price Range
Q2 2025	1,100	$24	$19.97	$17.08 - $21.13
Q2 2024	131	$3	$17.90	$17.19 - $18.65
Q1 2023	493	$9	$14.33	$12.98 - $15.20
Q4 2022	493	$9	$13.85	$12.13 - $14.57
Q1 2022	125	$3	$14.63	$13.59 - $15.72