ARES MANAGEMENT CORPORATION

Ticker: ARES CUSIP: 03990B101 Class: CL A COM STK

&PARTNERS's Holding History (CIK: 0000107136)

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

Q4 2025
Shares 21,209 Value ($000) $3,422 Avg Close $154.95 Range $138.30 - $180.02
Q3 2025
Shares 21,708 Value ($000) $3,470 Avg Close $178.28 Range $153.51 - $192.79
Q2 2025
Shares 18,552 Value ($000) $3,152 Avg Close $155.27 Range $108.50 - $173.43
Q1 2025
Shares 17,539 Value ($000) $2,545 Avg Close $168.35 Range $134.55 - $195.10
Q4 2024
Shares 15,686 Value ($000) $2,832 Avg Close $165.33 Range $147.85 - $179.17
Q3 2024
Shares 13,328 Value ($000) $2,077 Avg Close $139.75 Range $123.15 - $154.86
Q2 2024
Shares 4,250 Value ($000) $567 Avg Close $130.61 Range $119.64 - $143.42
Q1 2024
Shares 2,150 Value ($000) $286 Avg Close $121.35 Range $107.05 - $132.34
Q4 2023
Shares 2,150 Value ($000) $256 Avg Close $102.46 Range $90.47 - $114.79
Q3 2023
Shares 2,150 Value ($000) $221 Avg Close $94.74 Range $86.95 - $101.18
Q2 2023
Shares 2,150 Value ($000) $207 Avg Close $80.33 Range $72.34 - $91.06
Q1 2022
Shares 2,780 Value ($000) $226 Avg Close $68.19 Range $58.16 - $74.64
Q4 2021
Shares 2,780 Value ($000) $226 Avg Close $71.78 Range $63.89 - $79.37
Q3 2021
Shares 2,780 Value ($000) $205 Avg Close $63.14 Range $53.28 - $71.08