ARES MANAGEMENT CORPORATION

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

AMALGAMATED BANK's Holding History (CIK: 0000919192)

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

Q4 2025

Shares 43,993 Value ($000) $7 Avg Close $154.95 Range $138.30 - $180.02

Q3 2025

Shares 15,423 Value ($000) $2 Avg Close $178.28 Range $153.51 - $192.79

Q2 2025

Shares 14,370 Value ($000) $2 Avg Close $155.27 Range $108.50 - $173.43

Q1 2025

Shares 13,162 Value ($000) $2 Avg Close $168.35 Range $134.55 - $195.10

Q4 2024

Shares 12,218 Value ($000) $2 Avg Close $165.33 Range $147.85 - $179.17

Q3 2024

Shares 12,205 Value ($000) $2 Avg Close $139.75 Range $123.15 - $154.86

Q2 2024

Shares 12,050 Value ($000) $2 Avg Close $130.61 Range $119.64 - $143.42

Q1 2024

Shares 11,042 Value ($000) $1 Avg Close $121.35 Range $107.05 - $132.34

Q4 2023

Shares 18,682 Value ($000) $2 Avg Close $102.46 Range $90.47 - $114.79

Q3 2023

Shares 20,217 Value ($000) $2 Avg Close $94.74 Range $86.95 - $101.18

Q2 2023

Shares 17,152 Value ($000) $2 Avg Close $80.33 Range $72.34 - $91.06

Q1 2023

Shares 17,562 Value ($000) $1 Avg Close $73.16 Range $61.80 - $80.36

Q4 2022

Shares 17,140 Value ($000) $1 Avg Close $65.79 Range $53.36 - $78.37

Q3 2022

Shares 16,875 Value ($000) $1,045 Avg Close $63.25 Range $50.98 - $71.82

Q2 2022

Shares 17,678 Value ($000) $1,005 Avg Close $61.93 Range $48.02 - $76.43

Q1 2022

Shares 31,870 Value ($000) $2,589 Avg Close $68.19 Range $58.16 - $74.64

Q4 2021

Shares 29,412 Value ($000) $2,390 Avg Close $71.78 Range $63.89 - $79.37

Q3 2021

Shares 24,909 Value ($000) $1,839 Avg Close $63.14 Range $53.28 - $71.08

Q2 2021

Shares 26,403 Value ($000) $1,679 Avg Close $48.65 Range $43.84 - $56.33

Q1 2021

Shares 18,245 Value ($000) $1,022 Avg Close $43.40 Range $38.27 - $49.81

Q4 2020

Shares 19,837 Value ($000) $933 Avg Close $38.71 Range $34.00 - $42.95

Q3 2020

Shares 19,844 Value ($000) $802 Avg Close $33.84 Range $32.04 - $35.87

Q2 2020

Shares 20,342 Value ($000) $808 Avg Close $29.64 Range $23.86 - $34.59

Q1 2020

Shares 12,753 Value ($000) $394 Avg Close $28.96 Range $16.91 - $34.62

Q4 2019

Shares 13,080 Value ($000) $467 Avg Close $25.48 Range $21.03 - $29.79

Q3 2019

Shares 11,409 Value ($000) $306 Avg Close $23.22 Range $21.31 - $25.41

Q2 2019

Shares 11,546 Value ($000) $302 Avg Close $20.37 Range $18.53 - $23.16

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	43,993	$7	$154.95	$138.30 - $180.02
Q3 2025	15,423	$2	$178.28	$153.51 - $192.79
Q2 2025	14,370	$2	$155.27	$108.50 - $173.43
Q1 2025	13,162	$2	$168.35	$134.55 - $195.10
Q4 2024	12,218	$2	$165.33	$147.85 - $179.17
Q3 2024	12,205	$2	$139.75	$123.15 - $154.86
Q2 2024	12,050	$2	$130.61	$119.64 - $143.42
Q1 2024	11,042	$1	$121.35	$107.05 - $132.34
Q4 2023	18,682	$2	$102.46	$90.47 - $114.79
Q3 2023	20,217	$2	$94.74	$86.95 - $101.18
Q2 2023	17,152	$2	$80.33	$72.34 - $91.06
Q1 2023	17,562	$1	$73.16	$61.80 - $80.36
Q4 2022	17,140	$1	$65.79	$53.36 - $78.37
Q3 2022	16,875	$1,045	$63.25	$50.98 - $71.82
Q2 2022	17,678	$1,005	$61.93	$48.02 - $76.43
Q1 2022	31,870	$2,589	$68.19	$58.16 - $74.64
Q4 2021	29,412	$2,390	$71.78	$63.89 - $79.37
Q3 2021	24,909	$1,839	$63.14	$53.28 - $71.08
Q2 2021	26,403	$1,679	$48.65	$43.84 - $56.33
Q1 2021	18,245	$1,022	$43.40	$38.27 - $49.81
Q4 2020	19,837	$933	$38.71	$34.00 - $42.95
Q3 2020	19,844	$802	$33.84	$32.04 - $35.87
Q2 2020	20,342	$808	$29.64	$23.86 - $34.59
Q1 2020	12,753	$394	$28.96	$16.91 - $34.62
Q4 2019	13,080	$467	$25.48	$21.03 - $29.79
Q3 2019	11,409	$306	$23.22	$21.31 - $25.41
Q2 2019	11,546	$302	$20.37	$18.53 - $23.16