ARES MANAGEMENT CORPORATION

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

MEKETA INVESTMENT GROUP INC /ADV's Holding History (CIK: 0000310436)

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

Q4 2025

Shares 8,931 Value ($000) $1,444 Avg Close $154.95 Range $138.30 - $180.02

Q3 2025

Shares 8,931 Value ($000) $1,428 Avg Close $178.28 Range $153.51 - $192.79

Q2 2025

Shares 9,052 Value ($000) $1,568 Avg Close $155.27 Range $108.50 - $173.43

Q1 2025

Shares 33,976 Value ($000) $4,981 Avg Close $168.35 Range $134.55 - $195.10

Q4 2024

Shares 14,578 Value ($000) $2,581 Avg Close $165.33 Range $147.85 - $179.17

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	8,931	$1,444	$154.95	$138.30 - $180.02
Q3 2025	8,931	$1,428	$178.28	$153.51 - $192.79
Q2 2025	9,052	$1,568	$155.27	$108.50 - $173.43
Q1 2025	33,976	$4,981	$168.35	$134.55 - $195.10
Q4 2024	14,578	$2,581	$165.33	$147.85 - $179.17