ARES CAPITAL CORP

Ticker: ARCC CUSIP: 04010L103 Class: COM

Kingsview Wealth Management, LLC's Holding History (CIK: 0001791965)

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

Q4 2025

Shares 90,692 Value ($000) $1,835 Avg Close $19.79 Range $18.36 - $20.64

Q3 2025

Shares 88,094 Value ($000) $1,798 Avg Close $21.33 Range $19.60 - $22.39

Q2 2025

Shares 86,805 Value ($000) $1,906 Avg Close $19.97 Range $17.08 - $21.13

Q1 2025

Shares 80,691 Value ($000) $1,788 Avg Close $20.85 Range $19.58 - $21.80

Q4 2024

Shares 79,087 Value ($000) $1,731 Avg Close $19.38 Range $18.52 - $20.24

Q3 2024

Shares 84,253 Value ($000) $1,764 Avg Close $18.23 Range $16.88 - $18.78

Q2 2024

Shares 79,262 Value ($000) $1,652 Avg Close $17.90 Range $17.19 - $18.65

Q1 2024

Shares 73,123 Value ($000) $1,522 Avg Close $16.97 Range $16.50 - $17.82

Q4 2023

Shares 54,706 Value ($000) $1,096 Avg Close $15.96 Range $15.11 - $16.83

Q3 2023

Shares 53,041 Value ($000) $1,033 Avg Close $15.48 Range $14.81 - $16.12

Q2 2023

Shares 54,148 Value ($000) $1,017 Avg Close $14.38 Range $13.58 - $15.16

Q1 2023

Shares 53,403 Value ($000) $976 Avg Close $14.33 Range $12.98 - $15.20

Q4 2022

Shares 52,938 Value ($000) $978 Avg Close $13.85 Range $12.13 - $14.57

Q3 2022

Shares 47,694 Value ($000) $805 Avg Close $13.92 Range $12.26 - $14.87

Q2 2022

Shares 46,887 Value ($000) $841 Avg Close $13.84 Range $12.20 - $15.83

Q1 2022

Shares 47,659 Value ($000) $998 Avg Close $14.63 Range $13.59 - $15.72

Q4 2021

Shares 49,639 Value ($000) $1,052 Avg Close $13.96 Range $13.29 - $14.62

Q3 2021

Shares 51,187 Value ($000) $1,041 Avg Close $13.21 Range $12.76 - $13.85

Q2 2021

Shares 54,492 Value ($000) $1,072 Avg Close $12.51 Range $11.72 - $13.01

Q1 2021

Shares 52,689 Value ($000) $997 Avg Close $11.38 Range $10.33 - $12.22

Q4 2020

Shares 46,969 Value ($000) $793 Avg Close $9.58 Range $8.32 - $10.75

Q3 2020

Shares 42,961 Value ($000) $599 Avg Close $8.55 Range $8.07 - $9.08

Q2 2020

Shares 39,462 Value ($000) $570 Avg Close $7.90 Range $5.17 - $9.48

Q1 2020

Shares 33,392 Value ($000) $360 Avg Close $9.57 Range $4.60 - $10.93

Q4 2019

Shares 20,447 Value ($000) $381 Avg Close $10.31 Range $9.90 - $10.59

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	90,692	$1,835	$19.79	$18.36 - $20.64
Q3 2025	88,094	$1,798	$21.33	$19.60 - $22.39
Q2 2025	86,805	$1,906	$19.97	$17.08 - $21.13
Q1 2025	80,691	$1,788	$20.85	$19.58 - $21.80
Q4 2024	79,087	$1,731	$19.38	$18.52 - $20.24
Q3 2024	84,253	$1,764	$18.23	$16.88 - $18.78
Q2 2024	79,262	$1,652	$17.90	$17.19 - $18.65
Q1 2024	73,123	$1,522	$16.97	$16.50 - $17.82
Q4 2023	54,706	$1,096	$15.96	$15.11 - $16.83
Q3 2023	53,041	$1,033	$15.48	$14.81 - $16.12
Q2 2023	54,148	$1,017	$14.38	$13.58 - $15.16
Q1 2023	53,403	$976	$14.33	$12.98 - $15.20
Q4 2022	52,938	$978	$13.85	$12.13 - $14.57
Q3 2022	47,694	$805	$13.92	$12.26 - $14.87
Q2 2022	46,887	$841	$13.84	$12.20 - $15.83
Q1 2022	47,659	$998	$14.63	$13.59 - $15.72
Q4 2021	49,639	$1,052	$13.96	$13.29 - $14.62
Q3 2021	51,187	$1,041	$13.21	$12.76 - $13.85
Q2 2021	54,492	$1,072	$12.51	$11.72 - $13.01
Q1 2021	52,689	$997	$11.38	$10.33 - $12.22
Q4 2020	46,969	$793	$9.58	$8.32 - $10.75
Q3 2020	42,961	$599	$8.55	$8.07 - $9.08
Q2 2020	39,462	$570	$7.90	$5.17 - $9.48
Q1 2020	33,392	$360	$9.57	$4.60 - $10.93
Q4 2019	20,447	$381	$10.31	$9.90 - $10.59