ARES CAPITAL CORP

Ticker: ARCC CUSIP: 04010L103 Class: COM

Morse Asset Management, Inc's Holding History (CIK: 0001705711)

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

Q3 2025

Shares 600 Value ($000) $12 Avg Close $21.33 Range $19.60 - $22.39

Q2 2025

Shares 600 Value ($000) $13 Avg Close $19.97 Range $17.08 - $21.13

Q1 2025

Shares 600 Value ($000) $13 Avg Close $20.85 Range $19.58 - $21.80

Q4 2024

Shares 800 Value ($000) $18 Avg Close $19.38 Range $18.52 - $20.24

Q3 2024

Shares 1,100 Value ($000) $23 Avg Close $18.23 Range $16.88 - $18.78

Period	Shares	Value ($000)	Average Close	Price Range
Q3 2025	600	$12	$21.33	$19.60 - $22.39
Q2 2025	600	$13	$19.97	$17.08 - $21.13
Q1 2025	600	$13	$20.85	$19.58 - $21.80
Q4 2024	800	$18	$19.38	$18.52 - $20.24
Q3 2024	1,100	$23	$18.23	$16.88 - $18.78