ARES MANAGEMENT CORPORATION

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

HighTower Advisors, LLC's Holding History (CIK: 0001462245)

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

Q4 2025

Shares 47,015 Value ($000) $7,599 Avg Close $154.95 Range $138.30 - $180.02

Q3 2025

Shares 57,677 Value ($000) $9,222 Avg Close $178.28 Range $153.51 - $192.79

Q2 2025

Shares 45,723 Value ($000) $7,919 Avg Close $155.27 Range $108.50 - $173.43

Q1 2025

Shares 48,851 Value ($000) $7,162 Avg Close $168.35 Range $134.55 - $195.10

Q4 2024

Shares 48,592 Value ($000) $8,602 Avg Close $165.33 Range $147.85 - $179.17

Q3 2024

Shares 52,657 Value ($000) $8,202 Avg Close $139.75 Range $123.15 - $154.86

Q2 2024

Shares 53,431 Value ($000) $7,122 Avg Close $130.61 Range $119.64 - $143.42

Q1 2024

Shares 57,711 Value ($000) $7,668 Avg Close $121.35 Range $107.05 - $132.34

Q4 2023

Shares 44,698 Value ($000) $5,321 Avg Close $102.46 Range $90.47 - $114.79

Q3 2023

Shares 21,645 Value ($000) $2,226 Avg Close $94.74 Range $86.95 - $101.18

Q2 2023

Shares 21,128 Value ($000) $2,039 Avg Close $80.33 Range $72.34 - $91.06

Q1 2023

Shares 18,432 Value ($000) $1,539 Avg Close $73.16 Range $61.80 - $80.36

Q4 2022

Shares 18,564 Value ($000) $1,271 Avg Close $65.79 Range $53.36 - $78.37

Q3 2022

Shares 19,355 Value ($000) $1,200 Avg Close $63.25 Range $50.98 - $71.82

Q2 2022

Shares 22,893 Value ($000) $1,302 Avg Close $61.93 Range $48.02 - $76.43

Q1 2022

Shares 23,241 Value ($000) $1,887 Avg Close $68.19 Range $58.16 - $74.64

Q4 2021

Shares 23,761 Value ($000) $1,931 Avg Close $71.78 Range $63.89 - $79.37

Q3 2021

Shares 23,918 Value ($000) $1,766 Avg Close $63.14 Range $53.28 - $71.08

Q2 2021

Shares 24,227 Value ($000) $1,541 Avg Close $48.65 Range $43.84 - $56.33

Q1 2021

Shares 23,903 Value ($000) $1,340 Avg Close $43.40 Range $38.27 - $49.81

Q4 2020

Shares 23,577 Value ($000) $1,111 Avg Close $38.71 Range $34.00 - $42.95

Q3 2020

Shares 22,904 Value ($000) $926 Avg Close $33.84 Range $32.04 - $35.87

Q2 2020

Shares 22,403 Value ($000) $888 Avg Close $29.64 Range $23.86 - $34.59

Q1 2020

Shares 24,238 Value ($000) $748 Avg Close $28.96 Range $16.91 - $34.62

Q4 2019

Shares 18,383 Value ($000) $656 Avg Close $25.48 Range $21.03 - $29.79

Q3 2019

Shares 21,092 Value ($000) $565 Avg Close $23.22 Range $21.31 - $25.41

Q2 2019

Shares 18,933 Value ($000) $495 Avg Close $20.37 Range $18.53 - $23.16

Q1 2019

Shares 16,216 Value ($000) $376 Avg Close $17.30 Range $13.35 - $19.34

Q4 2018

Shares 14,310 Value ($000) $254 Avg Close $16.38 Range $12.78 - $18.30

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	47,015	$7,599	$154.95	$138.30 - $180.02
Q3 2025	57,677	$9,222	$178.28	$153.51 - $192.79
Q2 2025	45,723	$7,919	$155.27	$108.50 - $173.43
Q1 2025	48,851	$7,162	$168.35	$134.55 - $195.10
Q4 2024	48,592	$8,602	$165.33	$147.85 - $179.17
Q3 2024	52,657	$8,202	$139.75	$123.15 - $154.86
Q2 2024	53,431	$7,122	$130.61	$119.64 - $143.42
Q1 2024	57,711	$7,668	$121.35	$107.05 - $132.34
Q4 2023	44,698	$5,321	$102.46	$90.47 - $114.79
Q3 2023	21,645	$2,226	$94.74	$86.95 - $101.18
Q2 2023	21,128	$2,039	$80.33	$72.34 - $91.06
Q1 2023	18,432	$1,539	$73.16	$61.80 - $80.36
Q4 2022	18,564	$1,271	$65.79	$53.36 - $78.37
Q3 2022	19,355	$1,200	$63.25	$50.98 - $71.82
Q2 2022	22,893	$1,302	$61.93	$48.02 - $76.43
Q1 2022	23,241	$1,887	$68.19	$58.16 - $74.64
Q4 2021	23,761	$1,931	$71.78	$63.89 - $79.37
Q3 2021	23,918	$1,766	$63.14	$53.28 - $71.08
Q2 2021	24,227	$1,541	$48.65	$43.84 - $56.33
Q1 2021	23,903	$1,340	$43.40	$38.27 - $49.81
Q4 2020	23,577	$1,111	$38.71	$34.00 - $42.95
Q3 2020	22,904	$926	$33.84	$32.04 - $35.87
Q2 2020	22,403	$888	$29.64	$23.86 - $34.59
Q1 2020	24,238	$748	$28.96	$16.91 - $34.62
Q4 2019	18,383	$656	$25.48	$21.03 - $29.79
Q3 2019	21,092	$565	$23.22	$21.31 - $25.41
Q2 2019	18,933	$495	$20.37	$18.53 - $23.16
Q1 2019	16,216	$376	$17.30	$13.35 - $19.34
Q4 2018	14,310	$254	$16.38	$12.78 - $18.30