Ares Management Corporation (FRA:0QN)
Germany · Delayed Price · Currency is EUR 125.78
+1.20 (0.96%)
At close: Jan 30, 2026
Ares Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 125.78 | 125.78 | 125.78 | 125.78 | 125.78 | 0.96% | - |
| Jan 29, 2026 | 124.58 | 124.58 | 124.58 | 124.58 | 124.58 | 0.18% | - |
| Jan 28, 2026 | 124.36 | 124.36 | 124.36 | 124.36 | 124.36 | -1.19% | - |
| Jan 27, 2026 | 125.86 | 125.86 | 125.86 | 125.86 | 125.86 | -2.78% | - |
| Jan 26, 2026 | 129.88 | 129.88 | 129.46 | 129.46 | 129.46 | -5.56% | 30 |
| Jan 23, 2026 | 137.08 | 137.08 | 137.08 | 137.08 | 137.08 | -0.90% | - |
| Jan 22, 2026 | 138.32 | 138.32 | 138.32 | 138.32 | 138.32 | -0.45% | - |
| Jan 21, 2026 | 138.94 | 138.94 | 138.94 | 138.94 | 138.94 | -2.32% | - |
| Jan 20, 2026 | 142.24 | 142.24 | 142.24 | 142.24 | 142.24 | -1.24% | - |
| Jan 19, 2026 | 144.02 | 144.02 | 144.02 | 144.02 | 144.02 | -1.28% | - |
| Jan 16, 2026 | 145.88 | 145.88 | 145.88 | 145.88 | 145.88 | 0.33% | - |
| Jan 15, 2026 | 145.40 | 145.40 | 145.40 | 145.40 | 145.40 | 0.78% | - |
| Jan 14, 2026 | 144.28 | 144.28 | 144.28 | 144.28 | 144.28 | -2.99% | - |
| Jan 13, 2026 | 148.72 | 148.72 | 148.72 | 148.72 | 148.72 | -0.29% | - |
| Jan 12, 2026 | 149.16 | 149.16 | 149.16 | 149.16 | 149.16 | -0.68% | - |
| Jan 9, 2026 | 150.18 | 150.18 | 150.18 | 150.18 | 150.18 | 3.53% | - |
| Jan 8, 2026 | 145.06 | 145.06 | 145.06 | 145.06 | 145.06 | -3.18% | - |
| Jan 7, 2026 | 149.82 | 149.82 | 149.82 | 149.82 | 149.82 | 2.64% | - |
| Jan 6, 2026 | 145.96 | 145.96 | 145.96 | 145.96 | 145.96 | 3.37% | - |
| Jan 5, 2026 | 141.20 | 141.20 | 141.20 | 141.20 | 141.20 | 2.59% | - |
| Jan 2, 2026 | 137.64 | 137.64 | 137.64 | 137.64 | 137.64 | -3.67% | - |
| Dec 30, 2025 | 142.88 | 142.88 | 142.88 | 142.88 | 142.88 | 0.14% | - |
| Dec 29, 2025 | 142.68 | 142.68 | 142.68 | 142.68 | 142.68 | -0.79% | - |
| Dec 23, 2025 | 143.82 | 143.82 | 143.82 | 143.82 | 143.82 | 1.97% | - |
| Dec 22, 2025 | 141.04 | 141.04 | 141.04 | 141.04 | 141.04 | -0.17% | - |
| Dec 19, 2025 | 141.28 | 141.28 | 141.28 | 141.28 | 141.28 | -1.12% | - |
| Dec 18, 2025 | 142.88 | 142.88 | 142.88 | 142.88 | 142.88 | -2.78% | - |
| Dec 17, 2025 | 146.96 | 146.96 | 146.96 | 146.96 | 146.96 | 0.96% | - |
| Dec 16, 2025 | 145.56 | 145.56 | 145.56 | 145.56 | 144.61 | -1.44% | - |
| Dec 15, 2025 | 147.68 | 147.68 | 147.68 | 147.68 | 146.71 | -1.53% | - |
| Dec 12, 2025 | 149.98 | 149.98 | 149.98 | 149.98 | 149.00 | -0.65% | - |
| Dec 11, 2025 | 150.96 | 150.96 | 150.96 | 150.96 | 149.97 | -0.83% | - |
| Dec 10, 2025 | 150.54 | 152.22 | 150.54 | 152.22 | 151.23 | 0.73% | 40 |
| Dec 9, 2025 | 149.26 | 151.12 | 149.26 | 151.12 | 150.13 | 7.71% | 150 |
| Dec 8, 2025 | 140.30 | 140.30 | 140.30 | 140.30 | 139.38 | -0.45% | - |
| Dec 5, 2025 | 139.24 | 140.94 | 139.24 | 140.94 | 140.02 | 1.78% | 100 |
| Dec 4, 2025 | 138.48 | 138.48 | 138.48 | 138.48 | 137.58 | 1.17% | - |
| Dec 3, 2025 | 136.88 | 136.88 | 136.88 | 136.88 | 135.99 | 0.13% | - |
| Dec 2, 2025 | 136.70 | 136.70 | 136.70 | 136.70 | 135.81 | 2.54% | - |
| Dec 1, 2025 | 133.32 | 133.32 | 133.32 | 133.32 | 132.45 | 0.23% | - |
| Nov 28, 2025 | 133.02 | 133.02 | 133.02 | 133.02 | 132.15 | 0.30% | - |
| Nov 27, 2025 | 132.62 | 132.62 | 132.62 | 132.62 | 131.75 | 0.73% | - |
| Nov 26, 2025 | 131.66 | 131.66 | 131.66 | 131.66 | 130.80 | 1.64% | - |
| Nov 25, 2025 | 129.54 | 129.54 | 129.54 | 129.54 | 128.69 | 1.14% | - |
| Nov 24, 2025 | 128.08 | 128.08 | 128.08 | 128.08 | 127.24 | 2.73% | - |
| Nov 21, 2025 | 124.68 | 124.68 | 124.68 | 124.68 | 123.87 | -1.70% | - |
| Nov 20, 2025 | 127.44 | 127.44 | 126.84 | 126.84 | 126.01 | 3.42% | 32 |
| Nov 19, 2025 | 122.64 | 122.64 | 122.64 | 122.64 | 121.84 | 1.34% | - |
| Nov 18, 2025 | 121.02 | 121.02 | 121.02 | 121.02 | 120.23 | -4.00% | - |
| Nov 17, 2025 | 126.06 | 126.06 | 126.06 | 126.06 | 125.24 | 0.05% | - |