Ares Management Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2025	54.24	54.24	53.50	53.59	53.59	-3.05%	123,620
May 14, 2025	54.98	55.40	54.81	55.27	55.27	1.16%	91,582
May 13, 2025	54.47	55.00	54.40	54.64	54.64	1.35%	411,613
May 12, 2025	53.51	54.86	53.38	53.91	53.91	2.90%	595,419
May 9, 2025	52.90	53.05	52.30	52.39	52.39	-0.25%	19,323
May 8, 2025	51.78	53.30	51.78	52.52	52.52	1.68%	478,242
May 7, 2025	51.41	51.85	51.35	51.65	51.65	1.41%	221,330
May 6, 2025	50.74	51.39	50.59	50.93	50.93	-0.51%	58,561
May 5, 2025	51.66	51.84	50.81	51.19	51.19	1.97%	709,375
May 2, 2025	49.90	50.62	49.89	50.20	50.20	1.74%	622,575
May 1, 2025	49.47	50.42	49.30	49.34	49.34	-0.06%	50,706
Apr 30, 2025	48.08	49.37	47.50	49.37	49.37	0.78%	128,132
Apr 29, 2025	48.90	49.48	48.90	48.99	48.99	-0.91%	74,726
Apr 28, 2025	49.80	49.93	48.85	49.44	49.44	-0.58%	28,298
Apr 25, 2025	49.54	49.73	48.92	49.73	49.73	0.77%	25,350
Apr 24, 2025	49.15	49.77	49.03	49.35	49.35	3.79%	271,669
Apr 23, 2025	49.13	49.17	47.42	47.55	47.55	2.70%	80,133
Apr 22, 2025	45.92	47.03	45.84	46.30	46.30	3.23%	10,916
Apr 21, 2025	45.63	45.87	44.43	44.85	44.85	-3.86%	7,029
Apr 17, 2025	45.49	46.65	45.49	46.65	46.65	2.78%	62,782
Apr 16, 2025	45.42	45.87	44.83	45.39	45.39	-1.77%	89,563
Apr 15, 2025	45.30	46.60	45.30	46.21	46.21	1.92%	226,863
Apr 14, 2025	45.27	45.67	44.63	45.34	45.34	0.63%	139,808
Apr 11, 2025	43.56	45.06	43.01	45.06	45.06	1.00%	24,764
Apr 10, 2025	44.93	45.68	43.68	44.61	44.61	-2.90%	832,948
Apr 9, 2025	40.98	46.35	40.25	45.94	45.94	12.10%	563,706
Apr 8, 2025	43.03	44.02	40.60	40.98	40.98	-1.42%	361,575
Apr 7, 2025	39.40	43.67	38.11	41.57	41.57	3.93%	619,883
Apr 4, 2025	43.33	43.33	39.25	40.00	40.00	-8.70%	538,747
Apr 3, 2025	47.90	47.90	42.83	43.81	43.81	-12.38%	269,526
Apr 2, 2025	48.42	50.00	48.38	50.00	50.00	3.16%	512,942
Apr 1, 2025	48.01	48.47	47.51	48.47	48.47	0.54%	282,373
Mar 31, 2025	46.38	49.62	46.31	48.21	48.21	2.33%	879,519
Mar 28, 2025	47.18	47.25	46.64	47.11	47.11	-2.14%	54,212
Mar 27, 2025	48.20	48.38	47.56	48.14	48.14	-1.90%	15,862
Mar 26, 2025	49.67	49.75	48.77	49.07	49.07	-1.11%	18,580
Mar 25, 2025	49.27	50.14	48.81	49.62	49.62	0.79%	35,030
Mar 24, 2025	48.57	49.88	48.57	49.23	49.23	3.19%	289,658
Mar 21, 2025	47.26	48.11	47.11	47.71	47.71	0.55%	134,159
Mar 20, 2025	47.39	48.33	47.39	47.45	47.45	-0.86%	81,110
Mar 19, 2025	46.70	48.17	46.70	47.86	47.86	2.07%	129,716
Mar 18, 2025	47.35	47.35	46.70	46.89	46.89	-1.66%	601,816
Mar 17, 2025	46.40	47.98	46.31	47.68	47.68	2.60%	438,344
Mar 14, 2025	45.85	46.79	45.85	46.47	46.47	1.02%	69,188
Mar 13, 2025	47.59	47.59	45.85	46.00	45.16	-2.79%	605,480
Mar 12, 2025	47.89	48.80	47.12	47.32	46.45	0.66%	63,881
Mar 11, 2025	46.89	47.74	46.35	47.01	46.15	1.12%	59,541
Mar 10, 2025	49.87	49.87	46.28	46.49	45.64	-7.30%	176,920
Mar 7, 2025	49.48	50.15	48.31	50.15	49.23	1.03%	31,367
Mar 6, 2025	50.89	51.36	49.46	49.64	48.73	-4.48%	10,038