ARES CAPITAL CORP

Ticker: ARCC CUSIP: 04010L103 Class: COM

Anfield Capital Management, LLC's Holding History (CIK: 0001602020)

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

Q4 2025

Shares 16,167 Value ($000) $327 Avg Close $19.79 Range $18.36 - $20.64

Q3 2025

Shares 13,087 Value ($000) $267 Avg Close $21.33 Range $19.60 - $22.39

Q2 2025

Shares 13,084 Value ($000) $287 Avg Close $19.97 Range $17.08 - $21.13

Q1 2025

Shares 12,816 Value ($000) $284 Avg Close $20.85 Range $19.58 - $21.80

Q4 2024

Shares 11,689 Value ($000) $256 Avg Close $19.38 Range $18.52 - $20.24

Q3 2024

Shares 12,343 Value ($000) $258 Avg Close $18.23 Range $16.88 - $18.78

Q2 2024

Shares 11,299 Value ($000) $235 Avg Close $17.90 Range $17.19 - $18.65

Q1 2024

Shares 121,596 Value ($000) $2,532 Avg Close $16.97 Range $16.50 - $17.82

Q4 2023

Shares 113,207 Value ($000) $2,268 Avg Close $15.96 Range $15.11 - $16.83

Q3 2023

Shares 162,918 Value ($000) $3,172 Avg Close $15.48 Range $14.81 - $16.12

Q2 2023

Shares 160,537 Value ($000) $3,016 Avg Close $14.38 Range $13.58 - $15.16

Q1 2023

Shares 142,604 Value ($000) $2,606 Avg Close $14.33 Range $12.98 - $15.20

Q4 2022

Shares 130,441 Value ($000) $2,409 Avg Close $13.85 Range $12.13 - $14.57

Q3 2022

Shares 144,682 Value ($000) $2,442 Avg Close $13.92 Range $12.26 - $14.87

Q2 2022

Shares 141,791 Value ($000) $2,542 Avg Close $13.84 Range $12.20 - $15.83

Q1 2022

Shares 130,316 Value ($000) $2,730 Avg Close $14.63 Range $13.59 - $15.72

Q4 2021

Shares 93,856 Value ($000) $1,989 Avg Close $13.96 Range $13.29 - $14.62

Q3 2021

Shares 100,550 Value ($000) $2,052 Avg Close $13.21 Range $12.76 - $13.85

Q2 2021

Shares 96,100 Value ($000) $1,883 Avg Close $12.51 Range $11.72 - $13.01

Q1 2021

Shares 83,279 Value ($000) $1,558 Avg Close $11.38 Range $10.33 - $12.22

Q4 2020

Shares 102,692 Value ($000) $1,735 Avg Close $9.58 Range $8.32 - $10.75

Q3 2020

Shares 113,403 Value ($000) $1,582 Avg Close $8.55 Range $8.07 - $9.08

Q2 2020

Shares 238,484 Value ($000) $3,446 Avg Close $7.90 Range $5.17 - $9.48

Q1 2020

Shares 130,924 Value ($000) $1,411 Avg Close $9.57 Range $4.60 - $10.93

Q4 2019

Shares 235,362 Value ($000) $3,966 Avg Close $10.31 Range $9.90 - $10.59

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	16,167	$327	$19.79	$18.36 - $20.64
Q3 2025	13,087	$267	$21.33	$19.60 - $22.39
Q2 2025	13,084	$287	$19.97	$17.08 - $21.13
Q1 2025	12,816	$284	$20.85	$19.58 - $21.80
Q4 2024	11,689	$256	$19.38	$18.52 - $20.24
Q3 2024	12,343	$258	$18.23	$16.88 - $18.78
Q2 2024	11,299	$235	$17.90	$17.19 - $18.65
Q1 2024	121,596	$2,532	$16.97	$16.50 - $17.82
Q4 2023	113,207	$2,268	$15.96	$15.11 - $16.83
Q3 2023	162,918	$3,172	$15.48	$14.81 - $16.12
Q2 2023	160,537	$3,016	$14.38	$13.58 - $15.16
Q1 2023	142,604	$2,606	$14.33	$12.98 - $15.20
Q4 2022	130,441	$2,409	$13.85	$12.13 - $14.57
Q3 2022	144,682	$2,442	$13.92	$12.26 - $14.87
Q2 2022	141,791	$2,542	$13.84	$12.20 - $15.83
Q1 2022	130,316	$2,730	$14.63	$13.59 - $15.72
Q4 2021	93,856	$1,989	$13.96	$13.29 - $14.62
Q3 2021	100,550	$2,052	$13.21	$12.76 - $13.85
Q2 2021	96,100	$1,883	$12.51	$11.72 - $13.01
Q1 2021	83,279	$1,558	$11.38	$10.33 - $12.22
Q4 2020	102,692	$1,735	$9.58	$8.32 - $10.75
Q3 2020	113,403	$1,582	$8.55	$8.07 - $9.08
Q2 2020	238,484	$3,446	$7.90	$5.17 - $9.48
Q1 2020	130,924	$1,411	$9.57	$4.60 - $10.93
Q4 2019	235,362	$3,966	$10.31	$9.90 - $10.59