Ares Management Corporation (ARES)
NYSE: ARES · Real-Time Price · USD
165.50
+0.60 (0.36%)
May 30, 2025, 4:00 PM - Market closed
Ares Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 164.36 | 165.88 | 162.58 | 165.50 | 165.50 | 0.36% | 3,004,168 |
| May 29, 2025 | 165.40 | 165.40 | 163.05 | 164.90 | 164.90 | 0.55% | 1,112,171 |
| May 28, 2025 | 165.50 | 165.50 | 163.48 | 163.99 | 163.99 | -0.37% | 999,948 |
| May 27, 2025 | 162.73 | 165.16 | 161.38 | 164.60 | 164.60 | 2.69% | 1,079,392 |
| May 23, 2025 | 156.13 | 161.71 | 155.52 | 160.29 | 160.29 | 0.26% | 1,008,769 |
| May 22, 2025 | 158.84 | 160.91 | 158.25 | 159.88 | 159.88 | 0.57% | 961,156 |
| May 21, 2025 | 163.26 | 164.86 | 158.88 | 158.98 | 158.98 | -4.25% | 1,561,142 |
| May 20, 2025 | 167.04 | 168.00 | 165.30 | 166.03 | 166.03 | -1.55% | 1,984,143 |
| May 19, 2025 | 166.75 | 169.94 | 165.29 | 168.64 | 168.64 | -0.89% | 940,079 |
| May 16, 2025 | 168.75 | 170.87 | 168.46 | 170.15 | 170.15 | 0.86% | 1,702,104 |
| May 15, 2025 | 173.12 | 174.38 | 168.09 | 168.70 | 168.70 | -4.06% | 3,115,610 |
| May 14, 2025 | 173.34 | 176.39 | 172.25 | 175.83 | 175.83 | 1.93% | 1,817,878 |
| May 13, 2025 | 173.71 | 175.84 | 171.54 | 172.50 | 172.50 | -0.04% | 2,291,495 |
| May 12, 2025 | 173.51 | 174.63 | 169.12 | 172.57 | 172.57 | 4.62% | 1,892,456 |
| May 9, 2025 | 166.02 | 167.64 | 164.51 | 164.95 | 164.95 | -0.54% | 1,659,104 |
| May 8, 2025 | 164.88 | 168.71 | 164.32 | 165.85 | 165.85 | 2.33% | 1,785,273 |
| May 7, 2025 | 160.07 | 163.52 | 159.80 | 162.08 | 162.08 | 1.53% | 1,478,903 |
| May 6, 2025 | 159.07 | 163.64 | 156.71 | 159.63 | 159.63 | -0.70% | 1,707,603 |
| May 5, 2025 | 156.45 | 163.16 | 155.15 | 160.76 | 160.76 | 2.35% | 2,157,010 |
| May 2, 2025 | 156.07 | 158.99 | 154.76 | 157.07 | 157.07 | 3.15% | 1,942,654 |
| May 1, 2025 | 153.69 | 156.25 | 152.10 | 152.27 | 152.27 | -0.17% | 1,075,509 |
| Apr 30, 2025 | 148.81 | 152.91 | 146.18 | 152.53 | 152.53 | -0.17% | 1,722,226 |
| Apr 29, 2025 | 153.00 | 153.68 | 150.82 | 152.79 | 152.79 | -0.38% | 1,146,288 |
| Apr 28, 2025 | 153.94 | 156.54 | 151.93 | 153.38 | 153.38 | -0.32% | 1,294,656 |
| Apr 25, 2025 | 151.93 | 154.41 | 150.83 | 153.88 | 153.88 | 0.59% | 1,290,725 |
| Apr 24, 2025 | 146.35 | 153.92 | 145.16 | 152.97 | 152.97 | 4.81% | 1,341,663 |
| Apr 23, 2025 | 147.99 | 153.33 | 145.30 | 145.95 | 145.95 | 2.98% | 1,523,017 |
| Apr 22, 2025 | 139.82 | 142.86 | 139.28 | 141.72 | 141.72 | 3.38% | 1,150,627 |
| Apr 21, 2025 | 138.70 | 139.74 | 133.82 | 137.08 | 137.08 | -2.95% | 1,532,487 |
| Apr 17, 2025 | 140.98 | 142.82 | 139.61 | 141.24 | 141.24 | 1.17% | 1,209,962 |
| Apr 16, 2025 | 139.35 | 141.03 | 136.64 | 139.60 | 139.60 | -1.22% | 1,783,339 |
| Apr 15, 2025 | 139.63 | 142.56 | 138.42 | 141.32 | 141.32 | 2.12% | 1,683,457 |
| Apr 14, 2025 | 141.04 | 143.53 | 136.27 | 138.38 | 138.38 | 0.46% | 2,297,830 |
| Apr 11, 2025 | 133.59 | 138.73 | 130.18 | 137.74 | 137.74 | 1.45% | 3,184,539 |
| Apr 10, 2025 | 136.79 | 139.09 | 130.70 | 135.77 | 135.77 | -4.64% | 3,935,064 |
| Apr 9, 2025 | 121.41 | 143.93 | 118.82 | 142.37 | 142.37 | 15.55% | 4,616,518 |
| Apr 8, 2025 | 131.33 | 134.50 | 120.69 | 123.21 | 123.21 | -1.22% | 4,718,977 |
| Apr 7, 2025 | 114.00 | 128.00 | 110.63 | 124.73 | 124.73 | 5.67% | 6,475,236 |
| Apr 4, 2025 | 121.60 | 124.19 | 113.24 | 118.04 | 118.04 | -9.61% | 7,645,287 |
| Apr 3, 2025 | 145.83 | 145.83 | 129.69 | 130.59 | 130.59 | -15.48% | 3,035,358 |
| Apr 2, 2025 | 146.02 | 154.85 | 146.02 | 154.50 | 154.50 | 3.39% | 2,113,570 |
| Apr 1, 2025 | 147.09 | 149.93 | 144.77 | 149.44 | 149.44 | 1.93% | 2,170,713 |
| Mar 31, 2025 | 142.00 | 147.30 | 139.54 | 146.61 | 146.61 | 1.18% | 2,009,812 |
| Mar 28, 2025 | 146.99 | 148.67 | 142.69 | 144.90 | 144.90 | -2.36% | 1,654,290 |
| Mar 27, 2025 | 150.80 | 152.75 | 144.95 | 148.40 | 148.40 | -3.18% | 1,921,868 |
| Mar 26, 2025 | 155.66 | 156.40 | 152.02 | 153.28 | 153.28 | -1.51% | 2,110,418 |
| Mar 25, 2025 | 154.34 | 156.05 | 151.50 | 155.63 | 155.63 | 1.22% | 3,835,846 |
| Mar 24, 2025 | 151.04 | 154.12 | 150.55 | 153.75 | 153.75 | 4.09% | 1,724,915 |
| Mar 21, 2025 | 145.98 | 149.05 | 144.48 | 147.71 | 147.71 | 0.25% | 1,749,571 |
| Mar 20, 2025 | 146.00 | 149.26 | 146.00 | 147.34 | 147.34 | -0.18% | 993,127 |