ARES MANAGEMENT CORPORATION

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

MJP ASSOCIATES INC /ADV's Holding History (CIK: 0000715113)

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

Q4 2025

Shares 2,587 Value ($000) $418 Avg Close $154.95 Range $138.30 - $180.02

Q3 2025

Shares 2,755 Value ($000) $441 Avg Close $178.28 Range $153.51 - $192.79

Q2 2025

Shares 3,289 Value ($000) $570 Avg Close $155.27 Range $108.50 - $173.43

Q1 2025

Shares 3,382 Value ($000) $496 Avg Close $168.35 Range $134.55 - $195.10

Q4 2024

Shares 3,506 Value ($000) $621 Avg Close $165.33 Range $147.85 - $179.17

Q3 2024

Shares 2,877 Value ($000) $448 Avg Close $139.75 Range $123.15 - $154.86

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	2,587	$418	$154.95	$138.30 - $180.02
Q3 2025	2,755	$441	$178.28	$153.51 - $192.79
Q2 2025	3,289	$570	$155.27	$108.50 - $173.43
Q1 2025	3,382	$496	$168.35	$134.55 - $195.10
Q4 2024	3,506	$621	$165.33	$147.85 - $179.17
Q3 2024	2,877	$448	$139.75	$123.15 - $154.86