ARES CAPITAL CORP

Ticker: ARCC CUSIP: 04010L103 Class: COM

Mutual Advisors, LLC's Holding History (CIK: 0001694080)

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

Q4 2025

Shares 343,175 Value ($000) $6,942 Avg Close $19.79 Range $18.36 - $20.64

Q3 2025

Shares 358,301 Value ($000) $7,145 Avg Close $21.33 Range $19.60 - $22.39

Q2 2025

Shares 366,459 Value ($000) $8,469 Avg Close $19.97 Range $17.08 - $21.13

Q1 2025

Shares 160,566 Value ($000) $3,390 Avg Close $20.85 Range $19.58 - $21.80

Q4 2024

Shares 171,559 Value ($000) $3,946 Avg Close $19.38 Range $18.52 - $20.24

Q3 2024

Shares 165,375 Value ($000) $3,584 Avg Close $18.23 Range $16.88 - $18.78

Q2 2024

Shares 159,562 Value ($000) $3,333 Avg Close $17.90 Range $17.19 - $18.65

Q1 2024

Shares 159,249 Value ($000) $3,316 Avg Close $16.97 Range $16.50 - $17.82

Q4 2023

Shares 158,336 Value ($000) $3,171 Avg Close $15.96 Range $15.11 - $16.83

Q3 2023

Shares 137,473 Value ($000) $2,677 Avg Close $15.48 Range $14.81 - $16.12

Q2 2023

Shares 137,517 Value ($000) $2,584 Avg Close $14.38 Range $13.58 - $15.16

Q1 2023

Shares 188,299 Value ($000) $3,441 Avg Close $14.33 Range $12.98 - $15.20

Q4 2022

Shares 188,824 Value ($000) $3,488 Avg Close $13.85 Range $12.13 - $14.57

Q3 2022

Shares 191,402 Value ($000) $3,231 Avg Close $13.92 Range $12.26 - $14.87

Q2 2022

Shares 192,083 Value ($000) $3,444 Avg Close $13.84 Range $12.20 - $15.83

Q1 2022

Shares 118,160 Value ($000) $2,475 Avg Close $14.63 Range $13.59 - $15.72

Q4 2021

Shares 104,810 Value ($000) $2,221 Avg Close $13.96 Range $13.29 - $14.62

Q3 2021

Shares 81,645 Value ($000) $1,660 Avg Close $13.21 Range $12.76 - $13.85

Q2 2021

Shares 79,783 Value ($000) $1,563 Avg Close $12.51 Range $11.72 - $13.01

Q1 2021

Shares 78,700 Value ($000) $1,472 Avg Close $11.38 Range $10.33 - $12.22

Q4 2020

Shares 77,191 Value ($000) $1,304 Avg Close $9.58 Range $8.32 - $10.75

Q3 2020

Shares 17,082 Value ($000) $238 Avg Close $8.55 Range $8.07 - $9.08

Q2 2020

Shares 12,849 Value ($000) $186 Avg Close $7.90 Range $5.17 - $9.48

Q1 2020

Shares 12,699 Value ($000) $137 Avg Close $9.57 Range $4.60 - $10.93

Q4 2019

Shares 12,731 Value ($000) $237 Avg Close $10.31 Range $9.90 - $10.59

Q3 2019

Shares 11,548 Value ($000) $215 Avg Close $10.07 Range $9.69 - $10.53

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	343,175	$6,942	$19.79	$18.36 - $20.64
Q3 2025	358,301	$7,145	$21.33	$19.60 - $22.39
Q2 2025	366,459	$8,469	$19.97	$17.08 - $21.13
Q1 2025	160,566	$3,390	$20.85	$19.58 - $21.80
Q4 2024	171,559	$3,946	$19.38	$18.52 - $20.24
Q3 2024	165,375	$3,584	$18.23	$16.88 - $18.78
Q2 2024	159,562	$3,333	$17.90	$17.19 - $18.65
Q1 2024	159,249	$3,316	$16.97	$16.50 - $17.82
Q4 2023	158,336	$3,171	$15.96	$15.11 - $16.83
Q3 2023	137,473	$2,677	$15.48	$14.81 - $16.12
Q2 2023	137,517	$2,584	$14.38	$13.58 - $15.16
Q1 2023	188,299	$3,441	$14.33	$12.98 - $15.20
Q4 2022	188,824	$3,488	$13.85	$12.13 - $14.57
Q3 2022	191,402	$3,231	$13.92	$12.26 - $14.87
Q2 2022	192,083	$3,444	$13.84	$12.20 - $15.83
Q1 2022	118,160	$2,475	$14.63	$13.59 - $15.72
Q4 2021	104,810	$2,221	$13.96	$13.29 - $14.62
Q3 2021	81,645	$1,660	$13.21	$12.76 - $13.85
Q2 2021	79,783	$1,563	$12.51	$11.72 - $13.01
Q1 2021	78,700	$1,472	$11.38	$10.33 - $12.22
Q4 2020	77,191	$1,304	$9.58	$8.32 - $10.75
Q3 2020	17,082	$238	$8.55	$8.07 - $9.08
Q2 2020	12,849	$186	$7.90	$5.17 - $9.48
Q1 2020	12,699	$137	$9.57	$4.60 - $10.93
Q4 2019	12,731	$237	$10.31	$9.90 - $10.59
Q3 2019	11,548	$215	$10.07	$9.69 - $10.53