Ares Management Corporation (ARES)
NYSE: ARES · Real-Time Price · USD
117.60
-1.58 (-1.33%)
Feb 26, 2026, 2:25 PM EST - Market open
Ares Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 120.91 | 121.76 | 115.19 | 116.64 | - | -2.13% | 1,923,477 |
| Feb 25, 2026 | 118.74 | 120.64 | 115.47 | 119.18 | 119.18 | 1.72% | 4,172,100 |
| Feb 24, 2026 | 113.81 | 118.90 | 113.25 | 117.16 | 117.16 | 2.26% | 3,810,230 |
| Feb 23, 2026 | 120.52 | 121.03 | 112.69 | 114.57 | 114.57 | -6.97% | 7,506,893 |
| Feb 20, 2026 | 126.39 | 130.15 | 122.44 | 123.16 | 123.16 | -5.15% | 5,806,743 |
| Feb 19, 2026 | 129.50 | 130.15 | 124.15 | 129.85 | 129.85 | -3.08% | 5,056,377 |
| Feb 18, 2026 | 130.98 | 134.54 | 130.98 | 133.97 | 133.97 | 2.73% | 1,919,632 |
| Feb 17, 2026 | 133.84 | 135.08 | 128.11 | 130.41 | 130.41 | -2.59% | 3,585,848 |
| Feb 13, 2026 | 134.68 | 135.95 | 132.66 | 133.88 | 133.88 | -0.04% | 2,332,318 |
| Feb 12, 2026 | 138.35 | 139.15 | 132.00 | 133.94 | 133.94 | -2.50% | 3,678,510 |
| Feb 11, 2026 | 139.72 | 140.99 | 134.30 | 137.38 | 137.38 | 0.28% | 3,559,330 |
| Feb 10, 2026 | 137.00 | 138.31 | 135.00 | 136.99 | 136.99 | -0.19% | 3,653,172 |
| Feb 9, 2026 | 132.86 | 137.67 | 131.02 | 137.25 | 137.25 | 5.20% | 3,812,611 |
| Feb 6, 2026 | 129.58 | 131.42 | 126.00 | 130.46 | 130.46 | 7.05% | 6,739,511 |
| Feb 5, 2026 | 131.98 | 134.11 | 119.40 | 121.87 | 121.87 | -11.19% | 10,930,433 |
| Feb 4, 2026 | 130.21 | 138.76 | 125.93 | 137.22 | 137.22 | 4.27% | 7,950,626 |
| Feb 3, 2026 | 144.84 | 145.00 | 128.25 | 131.60 | 131.60 | -10.15% | 8,745,222 |
| Feb 2, 2026 | 149.02 | 150.63 | 144.39 | 146.47 | 146.47 | -2.14% | 3,815,874 |
| Jan 30, 2026 | 150.14 | 152.19 | 147.96 | 149.67 | 149.67 | -1.33% | 2,995,526 |
| Jan 29, 2026 | 150.80 | 152.56 | 148.83 | 151.69 | 151.69 | 1.26% | 3,197,116 |
| Jan 28, 2026 | 150.00 | 150.41 | 147.71 | 149.80 | 149.80 | 0.28% | 1,527,350 |
| Jan 27, 2026 | 149.05 | 150.00 | 145.46 | 149.38 | 149.38 | -0.21% | 3,832,072 |
| Jan 26, 2026 | 154.59 | 155.10 | 149.56 | 149.69 | 149.69 | -3.98% | 3,793,559 |
| Jan 23, 2026 | 160.65 | 162.25 | 155.74 | 155.89 | 155.89 | -3.49% | 1,825,477 |
| Jan 22, 2026 | 163.94 | 165.16 | 160.44 | 161.52 | 161.52 | -0.51% | 1,892,218 |
| Jan 21, 2026 | 165.10 | 166.44 | 162.24 | 162.34 | 162.34 | -0.50% | 2,469,236 |
| Jan 20, 2026 | 167.22 | 170.22 | 163.05 | 163.16 | 163.16 | -3.85% | 1,832,654 |
| Jan 16, 2026 | 168.89 | 171.18 | 168.29 | 169.69 | 169.69 | 0.07% | 1,498,654 |
| Jan 15, 2026 | 171.38 | 173.31 | 169.34 | 169.57 | 169.57 | -0.21% | 1,598,652 |
| Jan 14, 2026 | 168.46 | 170.26 | 166.43 | 169.92 | 169.92 | 0.42% | 1,967,210 |
| Jan 13, 2026 | 173.71 | 174.49 | 167.47 | 169.21 | 169.21 | -2.91% | 2,578,252 |
| Jan 12, 2026 | 173.38 | 177.63 | 173.11 | 174.29 | 174.29 | -0.92% | 1,320,756 |
| Jan 9, 2026 | 176.74 | 177.73 | 175.15 | 175.91 | 175.91 | 0.09% | 1,203,719 |
| Jan 8, 2026 | 169.90 | 177.68 | 169.54 | 175.75 | 175.75 | 2.90% | 1,745,890 |
| Jan 7, 2026 | 175.49 | 175.92 | 170.00 | 170.80 | 170.80 | -2.95% | 1,906,506 |
| Jan 6, 2026 | 170.85 | 176.55 | 170.10 | 176.00 | 176.00 | 2.30% | 1,576,463 |
| Jan 5, 2026 | 166.34 | 173.44 | 166.34 | 172.05 | 172.05 | 3.44% | 1,755,945 |
| Jan 2, 2026 | 162.68 | 166.55 | 161.22 | 166.33 | 166.33 | 2.91% | 1,306,536 |
| Dec 31, 2025 | 163.20 | 164.05 | 161.52 | 161.63 | 161.63 | -0.98% | 1,226,964 |
| Dec 30, 2025 | 169.01 | 169.01 | 163.11 | 163.23 | 163.23 | -3.44% | 1,816,493 |
| Dec 29, 2025 | 168.53 | 170.07 | 167.56 | 169.05 | 169.05 | 0.19% | 1,632,641 |
| Dec 26, 2025 | 168.81 | 169.85 | 168.02 | 168.73 | 168.73 | -0.20% | 757,618 |
| Dec 24, 2025 | 169.17 | 169.69 | 168.14 | 169.06 | 169.06 | 0.19% | 624,982 |
| Dec 23, 2025 | 170.00 | 171.08 | 168.49 | 168.74 | 168.74 | -0.91% | 1,407,745 |
| Dec 22, 2025 | 167.06 | 171.91 | 166.75 | 170.29 | 170.29 | 2.78% | 1,920,030 |
| Dec 19, 2025 | 166.00 | 167.39 | 162.08 | 165.68 | 165.68 | -0.59% | 4,995,724 |
| Dec 18, 2025 | 169.84 | 171.07 | 166.59 | 166.66 | 166.66 | -1.10% | 2,757,110 |
| Dec 17, 2025 | 172.45 | 173.83 | 167.94 | 168.51 | 168.51 | -2.94% | 3,255,874 |
| Dec 16, 2025 | 172.94 | 174.64 | 171.10 | 173.61 | 172.49 | 0.54% | 2,884,365 |
| Dec 15, 2025 | 174.38 | 175.68 | 172.03 | 172.68 | 171.57 | -0.63% | 2,785,147 |