Ares Management Corporation (ARES.PRB)
NYSE: ARES.PRB · Real-Time Price · USD · Preferred Stock
47.97
+0.25 (0.52%)
At close: Oct 3, 2025
Ares Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 46.07 | 47.78 | 45.79 | 47.69 | 47.69 | 0.59% | 777,240 |
| Oct 7, 2025 | 47.36 | 47.59 | 46.95 | 47.41 | 47.41 | -0.71% | 1,436,457 |
| Oct 6, 2025 | 48.47 | 48.47 | 47.50 | 47.75 | 47.75 | -0.46% | 94,996 |
| Oct 3, 2025 | 48.07 | 48.28 | 47.77 | 47.97 | 47.97 | 0.52% | 483,973 |
| Oct 2, 2025 | 48.75 | 48.75 | 47.60 | 47.72 | 47.72 | -2.03% | 1,339,521 |
| Oct 1, 2025 | 49.87 | 49.87 | 48.30 | 48.71 | 48.71 | -1.97% | 515,669 |
| Sep 30, 2025 | 50.54 | 50.54 | 48.73 | 49.69 | 49.69 | -2.30% | 510,294 |
| Sep 29, 2025 | 50.67 | 51.02 | 50.67 | 50.86 | 50.86 | -0.20% | 58,687 |
| Sep 26, 2025 | 51.00 | 51.35 | 50.96 | 50.96 | 50.96 | 0.51% | 214,053 |
| Sep 25, 2025 | 51.45 | 51.60 | 50.70 | 50.70 | 50.70 | -2.97% | 510,687 |
| Sep 24, 2025 | 55.82 | 55.82 | 52.25 | 52.25 | 52.25 | -5.43% | 29,436 |
| Sep 23, 2025 | 56.33 | 56.33 | 55.06 | 55.25 | 55.25 | -0.20% | 3,465 |
| Sep 22, 2025 | 55.10 | 55.40 | 54.96 | 55.36 | 55.36 | -0.16% | 4,227 |
| Sep 19, 2025 | 55.28 | 55.50 | 55.28 | 55.45 | 55.45 | -0.16% | 191,310 |
| Sep 18, 2025 | 55.05 | 56.03 | 55.05 | 55.54 | 55.54 | 1.95% | 399,203 |
| Sep 17, 2025 | 54.71 | 55.09 | 54.48 | 54.48 | 54.48 | -0.09% | 34,478 |
| Sep 16, 2025 | 54.38 | 54.61 | 54.13 | 54.53 | 54.53 | 0.17% | 568,223 |
| Sep 15, 2025 | 53.90 | 55.23 | 53.90 | 54.44 | 54.44 | -2.85% | 10,357 |
| Sep 12, 2025 | 56.32 | 56.32 | 56.03 | 56.03 | 55.19 | -0.69% | 105,218 |
| Sep 11, 2025 | 55.78 | 56.59 | 55.78 | 56.42 | 55.57 | 2.54% | 10,662 |
| Sep 10, 2025 | 54.78 | 55.14 | 54.78 | 55.02 | 54.19 | 2.10% | 24,307 |
| Sep 9, 2025 | 54.91 | 54.91 | 53.88 | 53.89 | 53.08 | -1.34% | 269,443 |
| Sep 8, 2025 | 54.11 | 54.62 | 54.01 | 54.62 | 53.80 | -0.44% | 27,881 |
| Sep 5, 2025 | 56.27 | 56.27 | 54.48 | 54.86 | 54.03 | -1.12% | 176,003 |
| Sep 4, 2025 | 54.47 | 55.49 | 54.47 | 55.48 | 54.65 | 1.70% | 6,348 |
| Sep 3, 2025 | 55.48 | 55.48 | 53.89 | 54.55 | 53.73 | -1.45% | 59,684 |
| Sep 2, 2025 | 54.71 | 55.35 | 54.71 | 55.35 | 54.52 | 0.91% | 156,492 |
| Aug 29, 2025 | 55.24 | 55.46 | 54.85 | 54.85 | 54.02 | -1.06% | 63,425 |
| Aug 28, 2025 | 55.39 | 55.74 | 55.34 | 55.44 | 54.61 | 0.40% | 7,808 |
| Aug 27, 2025 | 55.11 | 55.62 | 55.11 | 55.22 | 54.39 | 0.62% | 63,871 |
| Aug 26, 2025 | 54.51 | 55.08 | 54.51 | 54.88 | 54.05 | 0.20% | 3,390 |
| Aug 25, 2025 | 56.10 | 56.10 | 54.47 | 54.77 | 53.95 | -1.37% | 6,348 |
| Aug 22, 2025 | 56.22 | 56.22 | 55.42 | 55.53 | 54.69 | 1.18% | 3,797 |
| Aug 21, 2025 | 54.79 | 54.88 | 54.71 | 54.88 | 54.05 | -0.20% | 31,709 |
| Aug 20, 2025 | 54.51 | 55.11 | 54.32 | 54.99 | 54.16 | -0.92% | 36,503 |
| Aug 19, 2025 | 57.44 | 57.44 | 55.38 | 55.50 | 54.66 | -3.96% | 29,735 |
| Aug 18, 2025 | 57.29 | 57.79 | 57.25 | 57.79 | 56.92 | 0.73% | 2,513 |
| Aug 15, 2025 | 57.59 | 57.59 | 57.37 | 57.37 | 56.51 | -0.69% | 56,709 |
| Aug 14, 2025 | 58.16 | 58.16 | 57.50 | 57.77 | 56.90 | 0.47% | 120,532 |
| Aug 13, 2025 | 58.81 | 58.81 | 57.50 | 57.50 | 56.63 | -1.81% | 24,885 |
| Aug 12, 2025 | 57.79 | 58.83 | 57.79 | 58.56 | 57.68 | 2.72% | 251,890 |
| Aug 11, 2025 | 57.67 | 57.73 | 56.99 | 57.01 | 56.15 | -1.14% | 6,634 |
| Aug 8, 2025 | 57.58 | 57.85 | 57.58 | 57.67 | 56.80 | 1.09% | 1,748 |
| Aug 7, 2025 | 57.50 | 57.50 | 56.92 | 57.05 | 56.19 | -1.50% | 174,367 |
| Aug 6, 2025 | 58.21 | 58.70 | 57.39 | 57.92 | 57.05 | 0.52% | 2,876 |
| Aug 5, 2025 | 58.72 | 58.72 | 57.12 | 57.62 | 56.75 | -0.29% | 77,059 |
| Aug 4, 2025 | 57.03 | 57.81 | 57.03 | 57.79 | 56.92 | 2.96% | 26,958 |
| Aug 1, 2025 | 54.63 | 56.19 | 54.63 | 56.13 | 55.29 | -0.83% | 448,500 |
| Jul 31, 2025 | 57.30 | 57.30 | 56.60 | 56.60 | 55.75 | -1.57% | 39,286 |
| Jul 30, 2025 | 57.95 | 57.95 | 57.23 | 57.50 | 56.63 | 0.17% | 63,140 |