Ares Management Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	163.65	163.96	160.79	163.07	163.07	0.63%	1,745,108
Dec 3, 2025	159.61	163.79	159.26	162.05	162.05	1.33%	1,715,370
Dec 2, 2025	160.69	161.69	158.56	159.92	159.92	0.26%	1,565,823
Dec 1, 2025	154.53	161.05	153.56	159.51	159.51	1.70%	2,114,525
Nov 28, 2025	155.20	157.11	154.39	156.85	156.85	1.49%	753,027
Nov 26, 2025	153.10	155.33	152.13	154.55	154.55	1.10%	1,103,448
Nov 25, 2025	149.67	153.86	147.68	152.87	152.87	1.84%	1,384,591
Nov 24, 2025	147.49	150.53	146.78	150.11	150.11	1.82%	1,694,139
Nov 21, 2025	144.86	148.31	142.90	147.43	147.43	2.16%	1,423,771
Nov 20, 2025	147.74	150.10	143.32	144.31	144.31	-0.59%	1,079,122
Nov 19, 2025	142.50	145.54	140.41	145.17	145.17	1.74%	1,393,257
Nov 18, 2025	140.51	143.75	139.43	142.69	142.69	0.44%	2,298,180
Nov 17, 2025	146.34	147.22	140.09	142.06	142.06	-2.96%	2,345,129
Nov 14, 2025	146.29	149.43	144.76	146.40	146.40	-1.39%	1,775,909
Nov 13, 2025	151.59	153.45	147.49	148.47	148.47	-3.40%	2,070,365
Nov 12, 2025	154.94	158.43	153.39	153.69	153.69	-0.12%	1,553,754
Nov 11, 2025	153.80	155.45	152.40	153.87	153.87	0.35%	1,758,486
Nov 10, 2025	155.80	156.88	152.74	153.34	153.34	-0.35%	1,415,250
Nov 7, 2025	149.46	153.98	146.96	153.88	153.88	1.73%	1,235,224
Nov 6, 2025	152.91	154.49	149.65	151.26	151.26	-1.30%	1,501,539
Nov 5, 2025	151.03	154.30	149.18	153.25	153.25	0.16%	1,530,892
Nov 4, 2025	156.52	158.15	152.52	153.01	153.01	-1.60%	1,906,835
Nov 3, 2025	154.32	159.07	151.37	155.50	155.50	4.57%	4,049,060
Oct 31, 2025	145.55	149.00	144.13	148.71	148.71	0.96%	3,410,671
Oct 30, 2025	149.93	151.06	146.27	147.29	147.29	-2.15%	2,639,385
Oct 29, 2025	149.15	153.53	147.78	150.52	150.52	-0.27%	1,954,078
Oct 28, 2025	152.35	152.90	149.28	150.93	150.93	-0.03%	1,996,306
Oct 27, 2025	150.85	152.14	150.37	150.97	150.97	1.09%	2,031,033
Oct 24, 2025	150.75	151.68	149.13	149.34	149.34	0.61%	1,758,375
Oct 23, 2025	150.25	151.99	146.52	148.43	148.43	-1.11%	1,668,243
Oct 22, 2025	150.71	151.66	148.51	150.10	150.10	-0.01%	1,510,377
Oct 21, 2025	146.33	150.72	145.95	150.11	150.11	2.39%	1,844,643
Oct 20, 2025	143.93	148.19	143.08	146.61	146.61	3.34%	1,392,303
Oct 17, 2025	141.46	142.54	139.20	141.87	141.87	0.45%	2,644,111
Oct 16, 2025	151.09	151.56	141.22	141.24	141.24	-6.52%	2,161,327
Oct 15, 2025	153.48	154.71	149.03	151.09	151.09	1.01%	2,795,356
Oct 14, 2025	142.47	151.75	141.51	149.58	149.58	4.14%	3,758,392
Oct 13, 2025	144.00	145.10	142.36	143.63	143.63	1.95%	1,790,054
Oct 10, 2025	147.80	148.50	140.72	140.88	140.88	-4.33%	1,997,641
Oct 9, 2025	149.98	151.44	146.10	147.26	147.26	-1.70%	1,799,400
Oct 8, 2025	149.41	149.85	147.49	149.80	149.80	0.78%	1,927,115
Oct 7, 2025	150.53	151.21	146.67	148.64	148.64	-0.97%	2,171,257
Oct 6, 2025	152.97	153.50	148.86	150.10	150.10	-1.51%	2,078,005
Oct 3, 2025	151.59	153.28	149.17	152.40	152.40	1.19%	4,091,688
Oct 2, 2025	153.78	154.14	149.66	150.61	150.61	-2.29%	4,022,674
Oct 1, 2025	157.51	158.43	153.93	154.14	154.14	-3.60%	2,313,218
Sep 30, 2025	163.14	164.26	154.51	159.89	159.89	-2.16%	3,514,220
Sep 29, 2025	164.86	165.27	162.51	163.42	163.42	0.23%	1,807,614
Sep 26, 2025	164.82	166.17	162.83	163.05	163.05	-0.17%	2,619,226
Sep 25, 2025	164.76	166.81	162.85	163.32	163.32	-2.92%	2,265,538