ARES CAPITAL CORP

Ticker: ARCC CUSIP: 04010L103 Class: COM

BlackRock, Inc.'s Holding History (CIK: 0002012383)

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

Q4 2025

Shares 3,163,025 Value ($000) $63,988 Avg Close $19.79 Range $18.36 - $20.64

Q3 2025

Shares 3,240,818 Value ($000) $66,145 Avg Close $21.33 Range $19.60 - $22.39

Q2 2025

Shares 3,163,110 Value ($000) $69,462 Avg Close $19.97 Range $17.08 - $21.13

Q1 2025

Shares 2,427,943 Value ($000) $53,803 Avg Close $20.85 Range $19.58 - $21.80

Q4 2024

Shares 2,439,749 Value ($000) $53,406 Avg Close $19.38 Range $18.52 - $20.24

Q3 2024

Shares 1,885,981 Value ($000) $39,492 Avg Close $18.23 Range $16.88 - $18.78

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	3,163,025	$63,988	$19.79	$18.36 - $20.64
Q3 2025	3,240,818	$66,145	$21.33	$19.60 - $22.39
Q2 2025	3,163,110	$69,462	$19.97	$17.08 - $21.13
Q1 2025	2,427,943	$53,803	$20.85	$19.58 - $21.80
Q4 2024	2,439,749	$53,406	$19.38	$18.52 - $20.24
Q3 2024	1,885,981	$39,492	$18.23	$16.88 - $18.78