ARES MANAGEMENT CORPORATION

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

Vulcan Value Partners, LLC's Holding History (CIK: 0001556785)

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

Q4 2025
Shares 1,696,856 Value ($000) $274 Avg Close $154.95 Range $138.30 - $180.02
Q3 2025
Shares 1,350,249 Value ($000) $215,785 Avg Close $178.28 Range $153.51 - $192.79
Q2 2025
Shares 1,220,881 Value ($000) $217,266 Avg Close $155.27 Range $108.50 - $173.43
Q1 2025
Shares 138,622 Value ($000) $20,359 Avg Close $168.35 Range $134.55 - $195.10
Q4 2024
Shares 359,079 Value ($000) $63,617 Avg Close $165.33 Range $147.85 - $179.17
Q3 2024
Shares 682,442 Value ($000) $106,352 Avg Close $139.75 Range $123.15 - $154.86
Q2 2024
Shares 1,143,671 Value ($000) $153 Avg Close $130.61 Range $119.64 - $143.42
Q1 2024
Shares 1,357,069 Value ($000) $180 Avg Close $121.35 Range $107.05 - $132.34
Q4 2023
Shares 1,551,992 Value ($000) $184 Avg Close $102.46 Range $90.47 - $114.79
Q3 2023
Shares 2,007,931 Value ($000) $207 Avg Close $94.74 Range $86.95 - $101.18
Q2 2023
Shares 2,515,225 Value ($000) $242 Avg Close $80.33 Range $72.34 - $91.06
Q1 2023
Shares 2,778,272 Value ($000) $232 Avg Close $73.16 Range $61.80 - $80.36
Q4 2022
Shares 2,250,911 Value ($000) $154 Avg Close $65.79 Range $53.36 - $78.37
Q3 2022
Shares 2,430,825 Value ($000) $150,589 Avg Close $63.25 Range $50.98 - $71.82