ARES CAPITAL CORP

Ticker: ARCC CUSIP: 04010L103 Class: COM

ORG Partners LLC's Holding History (CIK: 0001979372)

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

Q4 2025

Shares 957 Value ($000) $19 Avg Close $19.79 Range $18.36 - $20.64

Q3 2025

Shares 9,066 Value ($000) $185 Avg Close $21.33 Range $19.60 - $22.39

Q2 2025

Shares 18,445 Value ($000) $407 Avg Close $19.97 Range $17.08 - $21.13

Q1 2025

Shares 10,896 Value ($000) $162 Avg Close $20.85 Range $19.58 - $21.80

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	957	$19	$19.79	$18.36 - $20.64
Q3 2025	9,066	$185	$21.33	$19.60 - $22.39
Q2 2025	18,445	$407	$19.97	$17.08 - $21.13
Q1 2025	10,896	$162	$20.85	$19.58 - $21.80