ARES MANAGEMENT CORPORATION

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

EP Wealth Advisors, LLC's Holding History (CIK: 0001540569)

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

Q4 2025

Shares 18,492 Value ($000) $2,989 Avg Close $154.95 Range $138.30 - $180.02

Q2 2025

Shares 25,735 Value ($000) $4,457 Avg Close $155.27 Range $108.50 - $173.43

Q1 2025

Shares 25,335 Value ($000) $3,714 Avg Close $168.35 Range $134.55 - $195.10

Q4 2024

Shares 25,230 Value ($000) $4,466 Avg Close $165.33 Range $147.85 - $179.17

Q3 2024

Shares 26,962 Value ($000) $4,202 Avg Close $139.75 Range $123.15 - $154.86

Q2 2024

Shares 23,094 Value ($000) $3,078 Avg Close $130.61 Range $119.64 - $143.42

Q1 2024

Shares 20,345 Value ($000) $2,705 Avg Close $121.35 Range $107.05 - $132.34

Q4 2023

Shares 15,349 Value ($000) $1,825 Avg Close $102.46 Range $90.47 - $114.79

Q3 2023

Shares 12,513 Value ($000) $1,287 Avg Close $94.74 Range $86.95 - $101.18

Q2 2023

Shares 8,500 Value ($000) $579 Avg Close $80.33 Range $72.34 - $91.06

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	18,492	$2,989	$154.95	$138.30 - $180.02
Q2 2025	25,735	$4,457	$155.27	$108.50 - $173.43
Q1 2025	25,335	$3,714	$168.35	$134.55 - $195.10
Q4 2024	25,230	$4,466	$165.33	$147.85 - $179.17
Q3 2024	26,962	$4,202	$139.75	$123.15 - $154.86
Q2 2024	23,094	$3,078	$130.61	$119.64 - $143.42
Q1 2024	20,345	$2,705	$121.35	$107.05 - $132.34
Q4 2023	15,349	$1,825	$102.46	$90.47 - $114.79
Q3 2023	12,513	$1,287	$94.74	$86.95 - $101.18
Q2 2023	8,500	$579	$80.33	$72.34 - $91.06