Ares Management Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2025	165.53	166.46	160.82	165.35	165.35	-0.25%	1,119,505
Jun 20, 2025	168.71	169.28	165.63	165.76	165.76	-0.94%	2,491,584
Jun 18, 2025	165.51	169.31	165.44	167.34	167.34	1.31%	1,497,169
Jun 17, 2025	165.67	166.59	163.61	165.18	165.18	-1.11%	1,086,937
Jun 16, 2025	167.32	170.46	166.82	167.03	167.03	0.28%	750,283
Jun 13, 2025	168.46	169.47	164.89	166.56	165.45	-2.49%	1,143,332
Jun 12, 2025	166.53	171.17	166.15	170.81	169.67	1.20%	2,457,049
Jun 11, 2025	169.16	170.30	168.06	168.78	167.66	0.12%	1,415,254
Jun 10, 2025	171.91	172.30	167.10	168.58	167.46	-2.16%	1,450,374
Jun 9, 2025	173.42	174.64	170.02	172.30	171.15	-0.91%	2,359,337
Jun 6, 2025	172.54	174.88	172.34	173.88	172.72	2.29%	1,865,236
Jun 5, 2025	168.93	170.46	167.66	169.99	168.86	0.58%	1,163,959
Jun 4, 2025	168.82	170.76	168.69	169.01	167.88	0.28%	1,364,858
Jun 3, 2025	166.40	168.74	164.94	168.53	167.41	1.04%	1,280,147
Jun 2, 2025	164.67	167.05	163.17	166.79	165.68	0.78%	1,319,000
May 30, 2025	164.36	165.88	162.58	165.50	164.40	0.36%	3,004,168
May 29, 2025	165.40	165.40	163.05	164.90	163.80	0.55%	1,112,171
May 28, 2025	165.50	165.50	163.48	163.99	162.90	-0.37%	999,948
May 27, 2025	162.73	165.16	161.38	164.60	163.50	2.69%	1,079,392
May 23, 2025	156.13	161.71	155.52	160.29	159.22	0.26%	1,008,769
May 22, 2025	158.84	160.91	158.25	159.88	158.82	0.57%	961,156
May 21, 2025	163.26	164.86	158.88	158.98	157.92	-4.25%	1,561,142
May 20, 2025	167.04	168.00	165.30	166.03	164.92	-1.55%	1,984,143
May 19, 2025	166.75	169.94	165.29	168.64	167.52	-0.89%	940,079
May 16, 2025	168.75	170.87	168.46	170.15	169.02	0.86%	1,702,104
May 15, 2025	173.12	174.38	168.09	168.70	167.58	-4.06%	3,115,610
May 14, 2025	173.34	176.39	172.25	175.83	174.66	1.93%	1,817,878
May 13, 2025	173.71	175.84	171.54	172.50	171.35	-0.04%	2,291,495
May 12, 2025	173.51	174.63	169.12	172.57	171.42	4.62%	1,892,456
May 9, 2025	166.02	167.64	164.51	164.95	163.85	-0.54%	1,659,104
May 8, 2025	164.88	168.71	164.32	165.85	164.75	2.33%	1,785,273
May 7, 2025	160.07	163.52	159.80	162.08	161.00	1.53%	1,478,903
May 6, 2025	159.07	163.64	156.71	159.63	158.57	-0.70%	1,707,603
May 5, 2025	156.45	163.16	155.15	160.76	159.69	2.35%	2,157,010
May 2, 2025	156.07	158.99	154.76	157.07	156.02	3.15%	1,942,654
May 1, 2025	153.69	156.25	152.10	152.27	151.26	-0.17%	1,075,509
Apr 30, 2025	148.81	152.91	146.18	152.53	151.51	-0.17%	1,722,226
Apr 29, 2025	153.00	153.68	150.82	152.79	151.77	-0.38%	1,146,288
Apr 28, 2025	153.94	156.54	151.93	153.38	152.36	-0.32%	1,294,656
Apr 25, 2025	151.93	154.41	150.83	153.88	152.86	0.59%	1,290,725
Apr 24, 2025	146.35	153.92	145.16	152.97	151.95	4.81%	1,341,663
Apr 23, 2025	147.99	153.33	145.30	145.95	144.98	2.98%	1,523,017
Apr 22, 2025	139.82	142.86	139.28	141.72	140.78	3.38%	1,150,627
Apr 21, 2025	138.70	139.74	133.82	137.08	136.17	-2.95%	1,532,487
Apr 17, 2025	140.98	142.82	139.61	141.24	140.30	1.17%	1,209,962
Apr 16, 2025	139.35	141.03	136.64	139.60	138.67	-1.22%	1,783,339
Apr 15, 2025	139.63	142.56	138.42	141.32	140.38	2.12%	1,683,457
Apr 14, 2025	141.04	143.53	136.27	138.38	137.46	0.46%	2,297,830
Apr 11, 2025	133.59	138.73	130.18	137.74	136.82	1.45%	3,184,539
Apr 10, 2025	136.79	139.09	130.70	135.77	134.87	-4.64%	3,935,064