ARES MANAGEMENT CORPORATION

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

CANADA PENSION PLAN INVESTMENT BOARD's Holding History (CIK: 0001283718)

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

Q4 2025
Shares 4,476,637 Value ($000) $723,559 Avg Close $154.95 Range $138.30 - $180.02
Q3 2025
Shares 1,982,400 Value ($000) $316,966 Avg Close $178.28 Range $153.51 - $192.79
Q2 2025
Shares 1,605,906 Value ($000) $278,143 Avg Close $155.27 Range $108.50 - $173.43
Q1 2025
Shares 1,727,563 Value ($000) $253,278 Avg Close $168.35 Range $134.55 - $195.10
Q4 2024
Shares 1,637,462 Value ($000) $289,880 Avg Close $165.33 Range $147.85 - $179.17
Q3 2024
Shares 1,561,097 Value ($000) $243,281 Avg Close $139.75 Range $123.15 - $154.86
Q2 2024
Shares 1,581,772 Value ($000) $210,819 Avg Close $130.61 Range $119.64 - $143.42
Q1 2024
Shares 1,774,026 Value ($000) $235,910 Avg Close $121.35 Range $107.05 - $132.34
Q4 2023
Shares 1,783,064 Value ($000) $212,042 Avg Close $102.46 Range $90.47 - $114.79
Q3 2023
Shares 910,687 Value ($000) $93,682 Avg Close $94.74 Range $86.95 - $101.18
Q4 2022
Shares 700 Value ($000) $48 Avg Close $65.79 Range $53.36 - $78.37
Q2 2022
Shares 18,900 Value ($000) $1,075 Avg Close $61.93 Range $48.02 - $76.43
Q1 2022
Shares 2,500 Value ($000) $203 Avg Close $68.19 Range $58.16 - $74.64
Q4 2021
Shares 89,000 Value ($000) $7,233 Avg Close $71.78 Range $63.89 - $79.37