Ares Management Corporation (ARES)
NYSE: ARES · Real-Time Price · USD
105.97
+0.30 (0.28%)
At close: Mar 18, 2026, 4:00 PM EDT
107.50
+1.53 (1.44%)
After-hours: Mar 18, 2026, 7:59 PM EDT
Ares Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 104.81 | 110.39 | 103.75 | 105.97 | 105.97 | 0.28% | 4,189,371 |
| Mar 17, 2026 | 101.27 | 105.91 | 101.27 | 105.67 | 105.67 | 5.13% | 5,533,350 |
| Mar 16, 2026 | 102.15 | 103.96 | 98.80 | 100.51 | 99.16 | -1.23% | 4,377,222 |
| Mar 13, 2026 | 97.98 | 102.81 | 97.53 | 101.76 | 100.39 | 5.45% | 5,195,053 |
| Mar 12, 2026 | 100.45 | 103.63 | 95.80 | 96.50 | 95.20 | -6.73% | 8,985,948 |
| Mar 11, 2026 | 107.80 | 109.60 | 100.25 | 103.46 | 102.07 | -4.80% | 5,269,619 |
| Mar 10, 2026 | 109.39 | 110.92 | 105.47 | 108.68 | 107.22 | -0.16% | 3,688,473 |
| Mar 9, 2026 | 107.36 | 109.66 | 106.45 | 108.85 | 107.39 | -1.05% | 3,764,209 |
| Mar 6, 2026 | 113.24 | 113.59 | 108.24 | 110.01 | 108.53 | -6.01% | 4,737,660 |
| Mar 5, 2026 | 116.04 | 119.38 | 115.38 | 117.04 | 115.47 | 0.71% | 2,540,979 |
| Mar 4, 2026 | 113.40 | 117.03 | 112.32 | 116.21 | 114.65 | 3.16% | 2,949,819 |
| Mar 3, 2026 | 107.40 | 114.67 | 106.02 | 112.65 | 111.14 | -0.63% | 3,565,051 |
| Mar 2, 2026 | 109.28 | 114.51 | 108.94 | 113.36 | 111.84 | 1.21% | 3,317,406 |
| Feb 27, 2026 | 114.03 | 114.25 | 108.67 | 112.01 | 110.51 | -5.14% | 6,042,538 |
| Feb 26, 2026 | 120.91 | 121.76 | 115.19 | 118.08 | 116.49 | -0.92% | 3,808,398 |
| Feb 25, 2026 | 118.74 | 120.64 | 115.47 | 119.18 | 117.58 | 1.72% | 4,177,606 |
| Feb 24, 2026 | 113.81 | 118.90 | 113.25 | 117.16 | 115.59 | 2.26% | 3,853,235 |
| Feb 23, 2026 | 120.52 | 121.03 | 112.69 | 114.57 | 113.03 | -6.97% | 7,509,930 |
| Feb 20, 2026 | 126.39 | 130.15 | 122.44 | 123.16 | 121.51 | -5.15% | 5,807,804 |
| Feb 19, 2026 | 129.50 | 130.15 | 124.15 | 129.85 | 128.11 | -3.08% | 5,059,697 |
| Feb 18, 2026 | 130.98 | 134.54 | 130.98 | 133.97 | 132.17 | 2.73% | 1,930,698 |
| Feb 17, 2026 | 133.84 | 135.08 | 128.11 | 130.41 | 128.66 | -2.59% | 3,593,703 |
| Feb 13, 2026 | 134.68 | 135.95 | 132.66 | 133.88 | 132.08 | -0.04% | 2,340,338 |
| Feb 12, 2026 | 138.35 | 139.15 | 132.00 | 133.94 | 132.14 | -2.50% | 3,680,429 |
| Feb 11, 2026 | 139.72 | 140.99 | 134.30 | 137.38 | 135.53 | 0.28% | 3,603,746 |
| Feb 10, 2026 | 137.00 | 138.31 | 135.00 | 136.99 | 135.15 | -0.19% | 3,680,088 |
| Feb 9, 2026 | 132.86 | 137.67 | 131.02 | 137.25 | 135.41 | 5.20% | 3,821,055 |
| Feb 6, 2026 | 129.58 | 131.42 | 126.00 | 130.46 | 128.71 | 7.05% | 6,751,523 |
| Feb 5, 2026 | 131.98 | 134.11 | 119.40 | 121.87 | 120.23 | -11.19% | 10,939,348 |
| Feb 4, 2026 | 130.21 | 138.76 | 125.93 | 137.22 | 135.38 | 4.27% | 7,951,360 |
| Feb 3, 2026 | 144.84 | 145.00 | 128.25 | 131.60 | 129.83 | -10.15% | 8,758,145 |
| Feb 2, 2026 | 149.02 | 150.63 | 144.39 | 146.47 | 144.50 | -2.14% | 3,816,297 |
| Jan 30, 2026 | 150.14 | 152.19 | 147.96 | 149.67 | 147.66 | -1.33% | 2,996,928 |
| Jan 29, 2026 | 150.80 | 152.56 | 148.83 | 151.69 | 149.65 | 1.26% | 3,197,236 |
| Jan 28, 2026 | 150.00 | 150.41 | 147.71 | 149.80 | 147.79 | 0.28% | 1,528,211 |
| Jan 27, 2026 | 149.05 | 150.00 | 145.46 | 149.38 | 147.37 | -0.21% | 3,832,134 |
| Jan 26, 2026 | 154.59 | 155.10 | 149.56 | 149.69 | 147.68 | -3.98% | 3,797,003 |
| Jan 23, 2026 | 160.65 | 162.25 | 155.74 | 155.89 | 153.80 | -3.49% | 1,836,552 |
| Jan 22, 2026 | 163.94 | 165.16 | 160.44 | 161.52 | 159.35 | -0.51% | 1,893,226 |
| Jan 21, 2026 | 165.10 | 166.44 | 162.24 | 162.34 | 160.16 | -0.50% | 2,469,816 |
| Jan 20, 2026 | 167.22 | 170.22 | 163.05 | 163.16 | 160.97 | -3.85% | 1,835,671 |
| Jan 16, 2026 | 168.89 | 171.18 | 168.29 | 169.69 | 167.41 | 0.07% | 1,504,190 |
| Jan 15, 2026 | 171.38 | 173.31 | 169.34 | 169.57 | 167.29 | -0.21% | 1,663,872 |
| Jan 14, 2026 | 168.46 | 170.26 | 166.43 | 169.92 | 167.64 | 0.42% | 1,968,878 |
| Jan 13, 2026 | 173.71 | 174.49 | 167.47 | 169.21 | 166.94 | -2.91% | 2,580,327 |
| Jan 12, 2026 | 173.38 | 177.63 | 173.11 | 174.29 | 171.95 | -0.92% | 1,321,321 |
| Jan 9, 2026 | 176.74 | 177.73 | 175.15 | 175.91 | 173.55 | 0.09% | 1,234,670 |
| Jan 8, 2026 | 169.90 | 177.68 | 169.54 | 175.75 | 173.39 | 2.90% | 1,746,051 |
| Jan 7, 2026 | 175.49 | 175.92 | 170.00 | 170.80 | 168.51 | -2.95% | 1,921,749 |
| Jan 6, 2026 | 170.85 | 176.55 | 170.10 | 176.00 | 173.64 | 2.30% | 1,641,622 |