ARES CAPITAL CORP

Ticker: ARCC CUSIP: 04010L103 Class: COM

NEUBERGER BERMAN GROUP LLC's Holding History (CIK: 0001465109)

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

Q4 2025

Shares 774,721 Value ($000) $15,673 Avg Close $19.79 Range $18.36 - $20.64

Q3 2025

Shares 783,484 Value ($000) $15,991 Avg Close $21.33 Range $19.60 - $22.39

Q2 2025

Shares 821,600 Value ($000) $18,042 Avg Close $19.97 Range $17.08 - $21.13

Q1 2025

Shares 803,919 Value ($000) $17,815 Avg Close $20.85 Range $19.58 - $21.80

Q4 2024

Shares 799,512 Value ($000) $17,501 Avg Close $19.38 Range $18.52 - $20.24

Q3 2024

Shares 725,227 Value ($000) $15,186 Avg Close $18.23 Range $16.88 - $18.78

Q2 2024

Shares 727,463 Value ($000) $15,160 Avg Close $17.90 Range $17.19 - $18.65

Q1 2024

Shares 703,350 Value ($000) $14,644 Avg Close $16.97 Range $16.50 - $17.82

Q4 2023

Shares 604,644 Value ($000) $12,111 Avg Close $15.96 Range $15.11 - $16.83

Q3 2023

Shares 615,206 Value ($000) $11,978 Avg Close $15.48 Range $14.81 - $16.12

Q2 2023

Shares 614,352 Value ($000) $11,544 Avg Close $14.38 Range $13.58 - $15.16

Q1 2023

Shares 566,849 Value ($000) $10,359 Avg Close $14.33 Range $12.98 - $15.20

Q4 2022

Shares 579,082 Value ($000) $10,696 Avg Close $13.85 Range $12.13 - $14.57

Q3 2022

Shares 621,437 Value ($000) $10,490 Avg Close $13.92 Range $12.26 - $14.87

Q2 2022

Shares 763,117 Value ($000) $13,683 Avg Close $13.84 Range $12.20 - $15.83

Q1 2022

Shares 740,517 Value ($000) $15,514 Avg Close $14.63 Range $13.59 - $15.72

Q4 2021

Shares 709,272 Value ($000) $15,030 Avg Close $13.96 Range $13.29 - $14.62

Q3 2021

Shares 707,187 Value ($000) $14,377 Avg Close $13.21 Range $12.76 - $13.85

Q2 2021

Shares 696,120 Value ($000) $13,637 Avg Close $12.51 Range $11.72 - $13.01

Q1 2021

Shares 662,267 Value ($000) $12,391 Avg Close $11.38 Range $10.33 - $12.22

Q4 2020

Shares 685,962 Value ($000) $11,586 Avg Close $9.58 Range $8.32 - $10.75

Q3 2020

Shares 508,643 Value ($000) $7,096 Avg Close $8.55 Range $8.07 - $9.08

Q2 2020

Shares 540,814 Value ($000) $7,815 Avg Close $7.90 Range $5.17 - $9.48

Q1 2020

Shares 510,709 Value ($000) $5,505 Avg Close $9.57 Range $4.60 - $10.93

Q4 2019

Shares 439,552 Value ($000) $8,198 Avg Close $10.31 Range $9.90 - $10.59

Q3 2019

Shares 405,985 Value ($000) $7,566 Avg Close $10.07 Range $9.69 - $10.53

Q2 2019

Shares 1,282,152 Value ($000) $23,002 Avg Close $9.39 Range $9.08 - $9.82

Q1 2019

Shares 1,206,608 Value ($000) $20,681 Avg Close $8.68 Range $7.88 - $9.11

Q4 2018

Shares 944,047 Value ($000) $14,709 Avg Close $8.36 Range $7.47 - $8.87

Q3 2018

Shares 1,295,714 Value ($000) $22,273 Avg Close $8.47 Range $8.03 - $8.77

Q2 2018

Shares 1,306,733 Value ($000) $21,496 Avg Close $7.94 Range $7.42 - $8.28

Q1 2018

Shares 1,311,927 Value ($000) $20,820 Avg Close $7.48 Range $7.06 - $7.79

Q4 2017

Shares 1,352,033 Value ($000) $21,254 Avg Close $7.48 Range $7.21 - $7.65

Q3 2017

Shares 1,411,388 Value ($000) $23,133 Avg Close $7.28 Range $7.04 - $7.54

Q2 2017

Shares 1,473,027 Value ($000) $24,128 Avg Close $7.41 Range $7.10 - $7.75

Q1 2017

Shares 1,040,724 Value ($000) $18,088 Avg Close $7.44 Range $6.98 - $7.70

Q4 2016

Shares 377,686 Value ($000) $6,228 Avg Close $6.62 Range $6.28 - $7.14

Q3 2016

Shares 391,980 Value ($000) $6,076 Avg Close $6.30 Range $5.66 - $6.71

Q2 2016

Shares 445,430 Value ($000) $6,325 Avg Close $5.94 Range $5.67 - $6.15

Q1 2016

Shares 482,055 Value ($000) $7,154 Avg Close $5.37 Range $4.77 - $5.91

Q4 2015

Shares 513,820 Value ($000) $7,322 Avg Close $5.76 Range $5.23 - $6.03

Q3 2015

Shares 577,818 Value ($000) $8,367 Avg Close $5.81 Range $4.05 - $6.14

Q2 2015

Shares 589,089 Value ($000) $9,696 Avg Close $6.04 Range $5.73 - $6.25

Q1 2015

Shares 599,103 Value ($000) $10,287 Avg Close $5.89 Range $5.44 - $6.24

Q4 2014

Shares 792,895 Value ($000) $12,373 Avg Close $5.49 Range $5.03 - $5.64

Q3 2014

Shares 1,183,812 Value ($000) $19,129 Avg Close $5.68 Range $5.43 - $6.00

Q2 2014

Shares 1,452,756 Value ($000) $25,946 Avg Close $5.65 Range $5.39 - $6.00

Q1 2014

Shares 2,163,159 Value ($000) $38,114 Avg Close $5.73 Range $5.59 - $5.95

Q4 2013

Shares 1,751,591 Value ($000) $31,126 Avg Close $5.52 Range $5.29 - $5.75

Q3 2013

Shares 1,731,836 Value ($000) $29,943 Avg Close $5.37 Range $5.17 - $5.58

Q2 2013

Shares 1,765,783 Value ($000) $30,371 Avg Close $5.23 Range $4.93 - $5.49

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	774,721	$15,673	$19.79	$18.36 - $20.64
Q3 2025	783,484	$15,991	$21.33	$19.60 - $22.39
Q2 2025	821,600	$18,042	$19.97	$17.08 - $21.13
Q1 2025	803,919	$17,815	$20.85	$19.58 - $21.80
Q4 2024	799,512	$17,501	$19.38	$18.52 - $20.24
Q3 2024	725,227	$15,186	$18.23	$16.88 - $18.78
Q2 2024	727,463	$15,160	$17.90	$17.19 - $18.65
Q1 2024	703,350	$14,644	$16.97	$16.50 - $17.82
Q4 2023	604,644	$12,111	$15.96	$15.11 - $16.83
Q3 2023	615,206	$11,978	$15.48	$14.81 - $16.12
Q2 2023	614,352	$11,544	$14.38	$13.58 - $15.16
Q1 2023	566,849	$10,359	$14.33	$12.98 - $15.20
Q4 2022	579,082	$10,696	$13.85	$12.13 - $14.57
Q3 2022	621,437	$10,490	$13.92	$12.26 - $14.87
Q2 2022	763,117	$13,683	$13.84	$12.20 - $15.83
Q1 2022	740,517	$15,514	$14.63	$13.59 - $15.72
Q4 2021	709,272	$15,030	$13.96	$13.29 - $14.62
Q3 2021	707,187	$14,377	$13.21	$12.76 - $13.85
Q2 2021	696,120	$13,637	$12.51	$11.72 - $13.01
Q1 2021	662,267	$12,391	$11.38	$10.33 - $12.22
Q4 2020	685,962	$11,586	$9.58	$8.32 - $10.75
Q3 2020	508,643	$7,096	$8.55	$8.07 - $9.08
Q2 2020	540,814	$7,815	$7.90	$5.17 - $9.48
Q1 2020	510,709	$5,505	$9.57	$4.60 - $10.93
Q4 2019	439,552	$8,198	$10.31	$9.90 - $10.59
Q3 2019	405,985	$7,566	$10.07	$9.69 - $10.53
Q2 2019	1,282,152	$23,002	$9.39	$9.08 - $9.82
Q1 2019	1,206,608	$20,681	$8.68	$7.88 - $9.11
Q4 2018	944,047	$14,709	$8.36	$7.47 - $8.87
Q3 2018	1,295,714	$22,273	$8.47	$8.03 - $8.77
Q2 2018	1,306,733	$21,496	$7.94	$7.42 - $8.28
Q1 2018	1,311,927	$20,820	$7.48	$7.06 - $7.79
Q4 2017	1,352,033	$21,254	$7.48	$7.21 - $7.65
Q3 2017	1,411,388	$23,133	$7.28	$7.04 - $7.54
Q2 2017	1,473,027	$24,128	$7.41	$7.10 - $7.75
Q1 2017	1,040,724	$18,088	$7.44	$6.98 - $7.70
Q4 2016	377,686	$6,228	$6.62	$6.28 - $7.14
Q3 2016	391,980	$6,076	$6.30	$5.66 - $6.71
Q2 2016	445,430	$6,325	$5.94	$5.67 - $6.15
Q1 2016	482,055	$7,154	$5.37	$4.77 - $5.91
Q4 2015	513,820	$7,322	$5.76	$5.23 - $6.03
Q3 2015	577,818	$8,367	$5.81	$4.05 - $6.14
Q2 2015	589,089	$9,696	$6.04	$5.73 - $6.25
Q1 2015	599,103	$10,287	$5.89	$5.44 - $6.24
Q4 2014	792,895	$12,373	$5.49	$5.03 - $5.64
Q3 2014	1,183,812	$19,129	$5.68	$5.43 - $6.00
Q2 2014	1,452,756	$25,946	$5.65	$5.39 - $6.00
Q1 2014	2,163,159	$38,114	$5.73	$5.59 - $5.95
Q4 2013	1,751,591	$31,126	$5.52	$5.29 - $5.75
Q3 2013	1,731,836	$29,943	$5.37	$5.17 - $5.58
Q2 2013	1,765,783	$30,371	$5.23	$4.93 - $5.49