Ares Management Corporation (ARES)
NYSE: ARES · Real-Time Price · USD
159.68
-2.19 (-1.35%)
Nov 4, 2024, 4:00 PM EST - Market closed
Ares Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2024 | 160.25 | 161.14 | 158.33 | 159.68 | 159.68 | -1.35% | 1,400,106 |
| Nov 1, 2024 | 170.71 | 170.71 | 158.00 | 161.87 | 161.87 | -3.46% | 2,488,037 |
| Oct 31, 2024 | 168.67 | 170.54 | 166.22 | 167.68 | 167.68 | -0.78% | 2,569,242 |
| Oct 30, 2024 | 170.99 | 171.67 | 168.88 | 169.00 | 169.00 | -0.82% | 1,264,872 |
| Oct 29, 2024 | 170.90 | 171.76 | 170.36 | 170.40 | 170.40 | -0.34% | 982,378 |
| Oct 28, 2024 | 170.68 | 171.77 | 170.40 | 170.98 | 170.98 | 0.89% | 781,527 |
| Oct 25, 2024 | 171.41 | 171.78 | 168.05 | 169.47 | 169.47 | -0.80% | 636,043 |
| Oct 24, 2024 | 168.73 | 171.05 | 167.87 | 170.83 | 170.83 | 2.06% | 860,653 |
| Oct 23, 2024 | 167.96 | 169.87 | 166.16 | 167.38 | 167.38 | -0.24% | 719,631 |
| Oct 22, 2024 | 167.28 | 168.52 | 166.18 | 167.78 | 167.78 | -0.54% | 761,922 |
| Oct 21, 2024 | 169.71 | 171.76 | 168.44 | 168.69 | 168.69 | -0.71% | 888,067 |
| Oct 18, 2024 | 168.53 | 170.52 | 168.16 | 169.89 | 169.89 | 0.69% | 1,121,315 |
| Oct 17, 2024 | 165.97 | 171.14 | 164.80 | 168.73 | 168.73 | 3.21% | 2,114,928 |
| Oct 16, 2024 | 163.30 | 164.33 | 161.90 | 163.48 | 163.48 | 0.52% | 903,718 |
| Oct 15, 2024 | 164.28 | 164.60 | 162.01 | 162.63 | 162.63 | -0.44% | 1,044,640 |
| Oct 14, 2024 | 163.00 | 164.55 | 161.69 | 163.35 | 163.35 | 0.86% | 596,244 |
| Oct 11, 2024 | 157.83 | 162.37 | 157.83 | 161.95 | 161.95 | 2.62% | 1,196,349 |
| Oct 10, 2024 | 158.58 | 159.34 | 156.39 | 157.81 | 157.81 | -0.22% | 1,827,927 |
| Oct 9, 2024 | 153.48 | 158.46 | 153.30 | 158.16 | 158.16 | 3.12% | 4,636,160 |
| Oct 8, 2024 | 155.00 | 158.48 | 152.71 | 153.38 | 153.38 | -4.47% | 5,101,231 |
| Oct 7, 2024 | 160.43 | 161.56 | 159.80 | 160.56 | 160.56 | 0.11% | 1,141,770 |
| Oct 4, 2024 | 159.19 | 160.39 | 157.89 | 160.39 | 160.39 | 2.13% | 1,052,709 |
| Oct 3, 2024 | 157.98 | 159.30 | 156.52 | 157.05 | 157.05 | -0.63% | 674,175 |
| Oct 2, 2024 | 155.84 | 159.86 | 155.84 | 158.05 | 158.05 | 1.11% | 555,967 |
| Oct 1, 2024 | 155.74 | 157.26 | 153.00 | 156.31 | 156.31 | 0.30% | 1,129,144 |
| Sep 30, 2024 | 156.40 | 156.85 | 153.93 | 155.84 | 155.84 | -0.68% | 1,152,190 |
| Sep 27, 2024 | 158.34 | 158.39 | 156.38 | 156.91 | 156.91 | 0.55% | 513,264 |
| Sep 26, 2024 | 158.82 | 159.95 | 155.73 | 156.05 | 156.05 | -1.27% | 661,457 |
| Sep 25, 2024 | 157.63 | 158.39 | 157.16 | 158.05 | 158.05 | 0.46% | 733,506 |
| Sep 24, 2024 | 156.50 | 157.82 | 155.29 | 157.33 | 157.33 | 0.69% | 1,004,271 |
| Sep 23, 2024 | 157.66 | 158.50 | 155.40 | 156.25 | 156.25 | -0.26% | 583,742 |
| Sep 20, 2024 | 155.58 | 157.30 | 153.27 | 156.66 | 156.66 | 0.10% | 1,633,670 |
| Sep 19, 2024 | 156.74 | 157.53 | 154.39 | 156.51 | 156.51 | 2.73% | 1,118,761 |
| Sep 18, 2024 | 153.90 | 155.65 | 150.81 | 152.35 | 152.35 | -0.29% | 882,195 |
| Sep 17, 2024 | 150.00 | 153.71 | 149.03 | 152.80 | 152.80 | 2.28% | 1,108,364 |
| Sep 16, 2024 | 146.66 | 149.41 | 146.50 | 149.39 | 149.39 | 1.35% | 614,043 |
| Sep 13, 2024 | 144.40 | 147.48 | 143.04 | 147.40 | 146.49 | 2.47% | 989,800 |
| Sep 12, 2024 | 141.69 | 143.99 | 140.48 | 143.84 | 142.95 | 1.68% | 717,190 |
| Sep 11, 2024 | 140.11 | 141.59 | 137.50 | 141.46 | 140.59 | 0.98% | 573,558 |
| Sep 10, 2024 | 140.07 | 141.04 | 137.87 | 140.09 | 139.22 | 0.01% | 1,156,483 |
| Sep 9, 2024 | 138.93 | 142.44 | 137.93 | 140.08 | 139.21 | 1.91% | 1,098,946 |
| Sep 6, 2024 | 141.05 | 141.56 | 136.12 | 137.45 | 136.60 | -2.55% | 981,195 |
| Sep 5, 2024 | 141.20 | 141.99 | 139.83 | 141.05 | 140.18 | 0.13% | 600,002 |
| Sep 4, 2024 | 142.01 | 142.69 | 140.17 | 140.86 | 139.99 | -0.82% | 905,237 |
| Sep 3, 2024 | 145.60 | 146.11 | 141.54 | 142.02 | 141.14 | -2.99% | 900,956 |
| Aug 30, 2024 | 144.91 | 146.43 | 143.88 | 146.40 | 145.49 | 1.42% | 1,607,467 |
| Aug 29, 2024 | 145.91 | 146.19 | 144.35 | 144.35 | 143.46 | -0.58% | 816,126 |
| Aug 28, 2024 | 145.84 | 146.94 | 144.61 | 145.19 | 144.29 | -0.65% | 942,069 |
| Aug 27, 2024 | 145.59 | 148.20 | 145.33 | 146.14 | 145.24 | -0.56% | 967,503 |
| Aug 26, 2024 | 147.50 | 148.13 | 145.72 | 146.96 | 146.05 | -0.03% | 740,293 |
| Aug 23, 2024 | 144.49 | 147.54 | 143.54 | 147.00 | 146.09 | 2.44% | 1,165,475 |
| Aug 22, 2024 | 144.72 | 145.11 | 143.38 | 143.50 | 142.61 | -0.69% | 806,899 |
| Aug 21, 2024 | 144.44 | 145.15 | 143.01 | 144.50 | 143.61 | -0.15% | 802,088 |
| Aug 20, 2024 | 144.79 | 145.06 | 143.65 | 144.71 | 143.82 | 0.09% | 1,027,689 |
| Aug 19, 2024 | 145.48 | 145.78 | 143.92 | 144.58 | 143.69 | -0.29% | 567,289 |
| Aug 16, 2024 | 145.02 | 146.02 | 144.08 | 145.00 | 144.10 | -0.41% | 1,067,344 |
| Aug 15, 2024 | 145.36 | 146.48 | 144.07 | 145.60 | 144.70 | 1.23% | 988,160 |
| Aug 14, 2024 | 142.24 | 144.16 | 142.24 | 143.83 | 142.94 | 1.62% | 866,892 |
| Aug 13, 2024 | 141.10 | 142.37 | 141.09 | 141.54 | 140.66 | 0.86% | 634,420 |
| Aug 12, 2024 | 141.54 | 141.90 | 139.30 | 140.34 | 139.47 | -0.85% | 689,444 |
| Aug 9, 2024 | 139.37 | 142.04 | 138.43 | 141.54 | 140.66 | 1.86% | 639,906 |
| Aug 8, 2024 | 137.04 | 139.62 | 135.87 | 138.96 | 138.10 | 2.72% | 806,730 |
| Aug 7, 2024 | 139.03 | 139.68 | 135.28 | 135.28 | 134.44 | -0.35% | 1,170,507 |
| Aug 6, 2024 | 133.44 | 138.77 | 133.21 | 135.75 | 134.91 | 1.51% | 1,443,640 |
| Aug 5, 2024 | 131.00 | 136.67 | 128.00 | 133.73 | 132.90 | -3.97% | 1,875,869 |
| Aug 2, 2024 | 143.69 | 144.95 | 137.61 | 139.26 | 138.40 | -6.64% | 2,114,036 |
| Aug 1, 2024 | 152.57 | 153.92 | 147.37 | 149.16 | 148.24 | -2.64% | 1,430,733 |
| Jul 31, 2024 | 152.69 | 155.53 | 152.00 | 153.20 | 152.25 | 2.42% | 1,700,761 |
| Jul 30, 2024 | 146.25 | 149.97 | 146.25 | 149.58 | 148.66 | 2.91% | 1,787,464 |
| Jul 29, 2024 | 147.83 | 147.83 | 145.20 | 145.35 | 144.45 | -1.19% | 1,055,561 |
| Jul 26, 2024 | 147.60 | 148.43 | 145.61 | 147.10 | 146.19 | 1.24% | 664,835 |
| Jul 25, 2024 | 144.51 | 148.38 | 143.89 | 145.30 | 144.40 | 0.55% | 1,056,205 |
| Jul 24, 2024 | 149.10 | 149.78 | 144.00 | 144.51 | 143.62 | -4.16% | 1,108,957 |
| Jul 23, 2024 | 151.00 | 152.63 | 150.01 | 150.79 | 149.86 | - | 741,946 |
| Jul 22, 2024 | 148.47 | 150.83 | 147.42 | 150.79 | 149.86 | 2.37% | 998,617 |
| Jul 19, 2024 | 147.34 | 149.46 | 146.91 | 147.30 | 146.39 | -0.06% | 708,509 |
| Jul 18, 2024 | 144.26 | 148.23 | 144.26 | 147.39 | 146.48 | 2.55% | 1,748,540 |
| Jul 17, 2024 | 146.16 | 146.90 | 142.41 | 143.72 | 142.83 | -2.89% | 855,544 |
| Jul 16, 2024 | 146.50 | 148.72 | 145.97 | 148.00 | 147.08 | 1.38% | 1,740,347 |
| Jul 15, 2024 | 143.31 | 145.99 | 141.17 | 145.98 | 145.08 | 2.41% | 1,014,505 |
| Jul 12, 2024 | 143.26 | 143.80 | 141.83 | 142.55 | 141.67 | 1.03% | 887,300 |
| Jul 11, 2024 | 140.48 | 142.32 | 139.20 | 141.10 | 140.23 | 1.70% | 1,457,667 |
| Jul 10, 2024 | 135.91 | 139.01 | 135.11 | 138.74 | 137.88 | 2.94% | 906,468 |
| Jul 9, 2024 | 135.73 | 136.50 | 133.84 | 134.78 | 133.95 | -0.73% | 865,137 |
| Jul 8, 2024 | 138.44 | 139.26 | 135.72 | 135.77 | 134.93 | -1.80% | 746,380 |
| Jul 5, 2024 | 138.35 | 138.40 | 136.50 | 138.26 | 137.41 | -0.07% | 601,914 |
| Jul 3, 2024 | 136.00 | 139.11 | 135.52 | 138.35 | 137.49 | 2.14% | 554,717 |
| Jul 2, 2024 | 135.26 | 136.44 | 135.00 | 135.45 | 134.61 | -0.55% | 786,942 |
| Jul 1, 2024 | 134.38 | 136.65 | 133.22 | 136.20 | 135.36 | 2.19% | 1,687,073 |
| Jun 28, 2024 | 136.39 | 137.35 | 133.18 | 133.28 | 132.46 | -1.96% | 2,650,489 |
| Jun 27, 2024 | 135.06 | 136.49 | 134.52 | 135.95 | 135.11 | 0.37% | 1,097,088 |
| Jun 26, 2024 | 134.37 | 135.98 | 133.63 | 135.45 | 134.61 | 0.07% | 1,227,605 |
| Jun 25, 2024 | 133.20 | 135.44 | 132.61 | 135.35 | 134.51 | 1.12% | 1,598,372 |
| Jun 24, 2024 | 132.10 | 134.43 | 131.65 | 133.85 | 133.02 | 1.56% | 2,027,913 |
| Jun 21, 2024 | 134.21 | 134.21 | 130.68 | 131.79 | 130.98 | -2.17% | 2,799,094 |
| Jun 20, 2024 | 134.96 | 135.73 | 133.91 | 134.71 | 133.88 | -0.21% | 1,539,624 |
| Jun 18, 2024 | 134.05 | 135.20 | 133.04 | 135.00 | 134.17 | 0.72% | 1,567,553 |
| Jun 17, 2024 | 132.92 | 134.39 | 131.74 | 134.03 | 133.20 | 1.06% | 1,208,429 |
| Jun 14, 2024 | 131.51 | 133.24 | 130.94 | 132.63 | 131.81 | -0.84% | 1,315,501 |
| Jun 13, 2024 | 132.43 | 134.13 | 129.70 | 133.76 | 132.01 | -2.71% | 3,758,071 |