ARES MANAGEMENT CORPORATION

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

PORTLAND INVESTMENT COUNSEL INC.'s Holding History (CIK: 0001081668)

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

Q4 2025

Shares 95,724 Value ($000) $15,593 Avg Close $154.95 Range $138.30 - $180.02

Q3 2025

Shares 90,624 Value ($000) $14,490 Avg Close $178.28 Range $153.51 - $192.79

Q2 2025

Shares 90,624 Value ($000) $15,696 Avg Close $155.27 Range $108.50 - $173.43

Q1 2025

Shares 95,774 Value ($000) $14,041 Avg Close $168.35 Range $134.55 - $195.10

Q4 2024

Shares 88,074 Value ($000) $15,592 Avg Close $165.33 Range $147.85 - $179.17

Q3 2024

Shares 42,393 Value ($000) $6,607 Avg Close $139.75 Range $123.15 - $154.86

Q2 2024

Shares 42,393 Value ($000) $5,650 Avg Close $130.61 Range $119.64 - $143.42

Q1 2024

Shares 42,393 Value ($000) $3 Avg Close $121.35 Range $107.05 - $132.34

Q4 2023

Shares 42,393 Value ($000) $5 Avg Close $102.46 Range $90.47 - $114.79

Q3 2023

Shares 23,198 Value ($000) $2 Avg Close $94.74 Range $86.95 - $101.18

Q2 2023

Shares 23,198 Value ($000) $2 Avg Close $80.33 Range $72.34 - $91.06

Q1 2023

Shares 23,198 Value ($000) $2 Avg Close $73.16 Range $61.80 - $80.36

Q4 2022

Shares 23,198 Value ($000) $2 Avg Close $65.79 Range $53.36 - $78.37

Q3 2022

Shares 23,198 Value ($000) $1,437 Avg Close $63.25 Range $50.98 - $71.82

Q2 2022

Shares 22,603 Value ($000) $1,285 Avg Close $61.93 Range $48.02 - $76.43

Q1 2022

Shares 22,603 Value ($000) $1,836 Avg Close $68.19 Range $58.16 - $74.64

Q4 2021

Shares 23,198 Value ($000) $1,885 Avg Close $71.78 Range $63.89 - $79.37

Q3 2021

Shares 23,198 Value ($000) $1,713 Avg Close $63.14 Range $53.28 - $71.08

Q2 2021

Shares 23,198 Value ($000) $1,475 Avg Close $48.65 Range $43.84 - $56.33

Q1 2021

Shares 23,198 Value ($000) $1,300 Avg Close $43.40 Range $38.27 - $49.81

Q4 2020

Shares 16,687 Value ($000) $785 Avg Close $38.71 Range $34.00 - $42.95

Q3 2020

Shares 16,687 Value ($000) $674 Avg Close $33.84 Range $32.04 - $35.87

Q2 2020

Shares 57,967 Value ($000) $2,301 Avg Close $29.64 Range $23.86 - $34.59

Q1 2020

Shares 13,027 Value ($000) $403 Avg Close $28.96 Range $16.91 - $34.62

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	95,724	$15,593	$154.95	$138.30 - $180.02
Q3 2025	90,624	$14,490	$178.28	$153.51 - $192.79
Q2 2025	90,624	$15,696	$155.27	$108.50 - $173.43
Q1 2025	95,774	$14,041	$168.35	$134.55 - $195.10
Q4 2024	88,074	$15,592	$165.33	$147.85 - $179.17
Q3 2024	42,393	$6,607	$139.75	$123.15 - $154.86
Q2 2024	42,393	$5,650	$130.61	$119.64 - $143.42
Q1 2024	42,393	$3	$121.35	$107.05 - $132.34
Q4 2023	42,393	$5	$102.46	$90.47 - $114.79
Q3 2023	23,198	$2	$94.74	$86.95 - $101.18
Q2 2023	23,198	$2	$80.33	$72.34 - $91.06
Q1 2023	23,198	$2	$73.16	$61.80 - $80.36
Q4 2022	23,198	$2	$65.79	$53.36 - $78.37
Q3 2022	23,198	$1,437	$63.25	$50.98 - $71.82
Q2 2022	22,603	$1,285	$61.93	$48.02 - $76.43
Q1 2022	22,603	$1,836	$68.19	$58.16 - $74.64
Q4 2021	23,198	$1,885	$71.78	$63.89 - $79.37
Q3 2021	23,198	$1,713	$63.14	$53.28 - $71.08
Q2 2021	23,198	$1,475	$48.65	$43.84 - $56.33
Q1 2021	23,198	$1,300	$43.40	$38.27 - $49.81
Q4 2020	16,687	$785	$38.71	$34.00 - $42.95
Q3 2020	16,687	$674	$33.84	$32.04 - $35.87
Q2 2020	57,967	$2,301	$29.64	$23.86 - $34.59
Q1 2020	13,027	$403	$28.96	$16.91 - $34.62