ARES CAPITAL CORP

Ticker: ARCC CUSIP: 04010L103 Class: COM

RDA Financial Network's Holding History (CIK: 0001774086)

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

Q4 2025

Shares 80,098 Value ($000) $1,620 Avg Close $19.79 Range $18.36 - $20.64

Q3 2025

Shares 79,496 Value ($000) $1,623 Avg Close $21.33 Range $19.60 - $22.39

Q2 2025

Shares 76,661 Value ($000) $1,683 Avg Close $19.97 Range $17.08 - $21.13

Q1 2025

Shares 78,844 Value ($000) $1,747 Avg Close $20.85 Range $19.58 - $21.80

Q4 2024

Shares 77,860 Value ($000) $1,704 Avg Close $19.38 Range $18.52 - $20.24

Q3 2024

Shares 78,595 Value ($000) $1,646 Avg Close $18.23 Range $16.88 - $18.78

Q2 2024

Shares 79,976 Value ($000) $1,667 Avg Close $17.90 Range $17.19 - $18.65

Q1 2024

Shares 80,468 Value ($000) $1,675 Avg Close $16.97 Range $16.50 - $17.82

Q4 2023

Shares 81,273 Value ($000) $1,628 Avg Close $15.96 Range $15.11 - $16.83

Q3 2023

Shares 80,904 Value ($000) $1,575 Avg Close $15.48 Range $14.81 - $16.12

Q2 2023

Shares 81,842 Value ($000) $1,538 Avg Close $14.38 Range $13.58 - $15.16

Q1 2023

Shares 81,892 Value ($000) $1,497 Avg Close $14.33 Range $12.98 - $15.20

Q4 2022

Shares 80,092 Value ($000) $1,479 Avg Close $13.85 Range $12.13 - $14.57

Q3 2022

Shares 77,195 Value ($000) $1,303 Avg Close $13.92 Range $12.26 - $14.87

Q2 2022

Shares 75,528 Value ($000) $1,354 Avg Close $13.84 Range $12.20 - $15.83

Q1 2022

Shares 77,018 Value ($000) $1,614 Avg Close $14.63 Range $13.59 - $15.72

Q4 2021

Shares 76,858 Value ($000) $1,629 Avg Close $13.96 Range $13.29 - $14.62

Q3 2021

Shares 77,347 Value ($000) $1,572 Avg Close $13.21 Range $12.76 - $13.85

Q2 2021

Shares 76,621 Value ($000) $1,501 Avg Close $12.51 Range $11.72 - $13.01

Q1 2021

Shares 75,868 Value ($000) $1,419 Avg Close $11.38 Range $10.33 - $12.22

Q4 2020

Shares 75,051 Value ($000) $1,268 Avg Close $9.58 Range $8.32 - $10.75

Q3 2020

Shares 72,945 Value ($000) $1,018 Avg Close $8.55 Range $8.07 - $9.08

Q2 2020

Shares 62,033 Value ($000) $896 Avg Close $7.90 Range $5.17 - $9.48

Q1 2020

Shares 34,328 Value ($000) $370 Avg Close $9.57 Range $4.60 - $10.93

Q4 2019

Shares 27,928 Value ($000) $529 Avg Close $10.31 Range $9.90 - $10.59

Q3 2019

Shares 27,708 Value ($000) $518 Avg Close $10.07 Range $9.69 - $10.53

Q2 2019

Shares 25,816 Value ($000) $466 Avg Close $9.39 Range $9.08 - $9.82

Q1 2019

Shares 24,716 Value ($000) $427 Avg Close $8.68 Range $7.88 - $9.11

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	80,098	$1,620	$19.79	$18.36 - $20.64
Q3 2025	79,496	$1,623	$21.33	$19.60 - $22.39
Q2 2025	76,661	$1,683	$19.97	$17.08 - $21.13
Q1 2025	78,844	$1,747	$20.85	$19.58 - $21.80
Q4 2024	77,860	$1,704	$19.38	$18.52 - $20.24
Q3 2024	78,595	$1,646	$18.23	$16.88 - $18.78
Q2 2024	79,976	$1,667	$17.90	$17.19 - $18.65
Q1 2024	80,468	$1,675	$16.97	$16.50 - $17.82
Q4 2023	81,273	$1,628	$15.96	$15.11 - $16.83
Q3 2023	80,904	$1,575	$15.48	$14.81 - $16.12
Q2 2023	81,842	$1,538	$14.38	$13.58 - $15.16
Q1 2023	81,892	$1,497	$14.33	$12.98 - $15.20
Q4 2022	80,092	$1,479	$13.85	$12.13 - $14.57
Q3 2022	77,195	$1,303	$13.92	$12.26 - $14.87
Q2 2022	75,528	$1,354	$13.84	$12.20 - $15.83
Q1 2022	77,018	$1,614	$14.63	$13.59 - $15.72
Q4 2021	76,858	$1,629	$13.96	$13.29 - $14.62
Q3 2021	77,347	$1,572	$13.21	$12.76 - $13.85
Q2 2021	76,621	$1,501	$12.51	$11.72 - $13.01
Q1 2021	75,868	$1,419	$11.38	$10.33 - $12.22
Q4 2020	75,051	$1,268	$9.58	$8.32 - $10.75
Q3 2020	72,945	$1,018	$8.55	$8.07 - $9.08
Q2 2020	62,033	$896	$7.90	$5.17 - $9.48
Q1 2020	34,328	$370	$9.57	$4.60 - $10.93
Q4 2019	27,928	$529	$10.31	$9.90 - $10.59
Q3 2019	27,708	$518	$10.07	$9.69 - $10.53
Q2 2019	25,816	$466	$9.39	$9.08 - $9.82
Q1 2019	24,716	$427	$8.68	$7.88 - $9.11