Skip to main content
Ares Management Corporation (ARES)
NYSE: ARES · Real-Time Price · USD
191.67
-0.10 (-0.05%)
Feb 7, 2025, 10:18 AM EST - Market open

Ares Management Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 6, 2025188.07191.82186.30191.67191.671.07%1,619,649
Feb 5, 2025181.16192.40181.16189.65189.65-2.92%2,501,847
Feb 4, 2025200.00200.49192.41195.36195.36-0.59%1,964,664
Feb 3, 2025192.98198.75192.05196.52196.52-0.86%1,095,023
Jan 31, 2025199.19199.94197.74198.22198.220.07%1,139,669
Jan 30, 2025196.15199.04195.32198.08198.082.41%1,247,606
Jan 29, 2025192.93196.60190.63193.42193.42-0.09%766,231
Jan 28, 2025190.67194.16188.86193.60193.601.91%723,016
Jan 27, 2025191.41192.94187.58189.98189.98-3.72%735,430
Jan 24, 2025195.44197.53195.08197.32197.320.72%780,321
Jan 23, 2025195.17196.35194.46195.90195.901.08%925,453
Jan 22, 2025196.36196.76192.23193.81193.81-0.47%1,157,343
Jan 21, 2025192.58195.23191.56194.72194.721.78%984,461
Jan 17, 2025189.50192.01188.53191.32191.321.82%721,773
Jan 16, 2025185.37190.15185.06187.90187.901.84%971,300
Jan 15, 2025184.10185.49182.24184.50184.502.97%786,994
Jan 14, 2025176.15180.38176.06179.17179.172.10%791,129
Jan 13, 2025172.77176.50171.47175.49175.490.26%934,422
Jan 10, 2025179.68180.03174.87175.04175.04-3.98%942,894
Jan 8, 2025177.51182.79177.51182.30182.302.20%960,992
Jan 7, 2025181.28182.37173.73178.37178.37-1.07%1,556,835
Jan 6, 2025183.28184.72180.09180.30180.30-0.45%1,326,174
Jan 3, 2025180.13181.87178.97181.11181.111.27%1,189,660
Jan 2, 2025177.83179.30175.36178.83178.831.02%625,314
Dec 31, 2024180.11180.35176.38177.03177.03-1.11%591,685
Dec 30, 2024176.92179.69175.94179.02179.02-0.27%519,777
Dec 27, 2024181.09181.99178.23179.50179.50-1.76%375,432
Dec 26, 2024180.08182.98179.04182.72182.720.92%439,773
Dec 24, 2024180.11181.50179.29181.06181.061.15%307,496
Dec 23, 2024175.40179.16174.27179.00179.001.68%845,202
Dec 20, 2024170.25177.51169.01176.04176.042.90%2,427,226
Dec 19, 2024172.60174.83170.43171.08171.081.10%1,412,256
Dec 18, 2024178.05179.60169.10169.22169.22-5.11%949,378
Dec 17, 2024181.10182.25177.18178.33178.33-2.92%1,404,403
Dec 16, 2024182.28184.49181.75183.70182.750.69%1,244,515
Dec 13, 2024183.28185.06182.27182.45181.50-0.16%990,685
Dec 12, 2024184.39184.47181.25182.74181.790.16%1,271,654
Dec 11, 2024178.23183.87177.54182.45181.503.60%1,619,481
Dec 10, 2024176.09178.00174.48176.11175.200.47%1,213,465
Dec 9, 2024178.50180.33175.04175.29174.38-1.56%1,615,130
Dec 6, 2024176.91178.72175.78178.07177.150.56%1,276,893
Dec 5, 2024176.85179.40175.61177.07176.150.12%915,415
Dec 4, 2024175.88177.57175.18176.85175.931.03%830,838
Dec 3, 2024175.12176.29174.01175.05174.140.63%833,869
Dec 2, 2024177.08178.22173.83173.95173.05-1.57%898,559
Nov 29, 2024176.27177.64175.91176.73175.811.12%455,272
Nov 27, 2024179.78180.38174.52174.78173.87-2.26%1,213,116
Nov 26, 2024175.76178.88175.00178.83177.901.59%1,586,540
Nov 25, 2024177.00178.49173.74176.03175.120.29%2,048,321
Nov 22, 2024176.00176.83174.26175.52174.610.29%940,886
Nov 21, 2024172.00176.31171.10175.01174.101.82%1,114,588
Nov 20, 2024171.53172.96169.44171.89171.000.90%1,294,041
Nov 19, 2024166.28170.45165.44170.35169.471.74%723,420
Nov 18, 2024167.50168.39165.81167.43166.560.13%975,482
Nov 15, 2024168.34168.60166.66167.21166.34-1.07%1,182,552
Nov 14, 2024168.39169.14166.88169.02168.140.94%866,373
Nov 13, 2024170.23171.55166.81167.45166.58-1.79%1,090,103
Nov 12, 2024170.67171.22169.32170.50169.62-0.51%1,037,474
Nov 11, 2024172.12175.07170.94171.38170.490.59%1,392,275
Nov 8, 2024168.51171.82167.48170.38169.501.25%1,118,596
Nov 7, 2024171.64172.56167.39168.27167.40-2.45%1,577,464
Nov 6, 2024167.81175.74167.81172.50171.614.90%2,848,412
Nov 5, 2024160.79164.82160.44164.44163.592.98%904,280
Nov 4, 2024160.25161.14158.33159.68158.85-1.35%1,416,493
Nov 1, 2024170.71170.71158.00161.87161.03-3.46%2,488,037
Oct 31, 2024168.67170.54166.22167.68166.81-0.78%2,569,242
Oct 30, 2024170.99171.67168.88169.00168.12-0.82%1,264,872
Oct 29, 2024170.90171.76170.36170.40169.52-0.34%982,378
Oct 28, 2024170.68171.77170.40170.98170.090.89%781,527
Oct 25, 2024171.41171.78168.05169.47168.59-0.80%636,043
Oct 24, 2024168.73171.05167.87170.83169.942.06%860,653
Oct 23, 2024167.96169.87166.16167.38166.51-0.24%719,631
Oct 22, 2024167.28168.52166.18167.78166.91-0.54%761,922
Oct 21, 2024169.71171.76168.44168.69167.82-0.71%888,067
Oct 18, 2024168.53170.52168.16169.89169.010.69%1,121,315
Oct 17, 2024165.97171.14164.80168.73167.863.21%2,114,928
Oct 16, 2024163.30164.33161.90163.48162.630.52%903,718
Oct 15, 2024164.28164.60162.01162.63161.79-0.44%1,044,640
Oct 14, 2024163.00164.55161.69163.35162.500.86%596,244
Oct 11, 2024157.83162.37157.83161.95161.112.62%1,196,349
Oct 10, 2024158.58159.34156.39157.81156.99-0.22%1,827,927
Oct 9, 2024153.48158.46153.30158.16157.343.12%4,636,160
Oct 8, 2024155.00158.48152.71153.38152.58-4.47%5,101,231
Oct 7, 2024160.43161.56159.80160.56159.730.11%1,141,770
Oct 4, 2024159.19160.39157.89160.39159.562.13%1,052,709
Oct 3, 2024157.98159.30156.52157.05156.24-0.63%674,175
Oct 2, 2024155.84159.86155.84158.05157.231.11%555,967
Oct 1, 2024155.74157.26153.00156.31155.500.30%1,129,144
Sep 30, 2024156.40156.85153.93155.84155.03-0.68%1,152,190
Sep 27, 2024158.34158.39156.38156.91156.100.55%513,264
Sep 26, 2024158.82159.95155.73156.05155.24-1.27%661,457
Sep 25, 2024157.63158.39157.16158.05157.230.46%733,506
Sep 24, 2024156.50157.82155.29157.33156.510.69%1,004,271
Sep 23, 2024157.66158.50155.40156.25155.44-0.26%583,742
Sep 20, 2024155.58157.30153.27156.66155.850.10%1,633,670
Sep 19, 2024156.74157.53154.39156.51155.702.73%1,118,761
Sep 18, 2024153.90155.65150.81152.35151.56-0.29%882,195
Sep 17, 2024150.00153.71149.03152.80152.012.28%1,108,364
Sep 16, 2024146.66149.41146.50149.39148.621.35%614,043
Sep 13, 2024144.40147.48143.04147.40145.732.47%989,800