Ares Management Corporation (ARES)
NYSE: ARES · Real-Time Price · USD
183.42
+4.53 (2.53%)
At close: Sep 18, 2025, 4:00 PM EDT
182.02
-1.40 (-0.76%)
After-hours: Sep 18, 2025, 7:18 PM EDT
Ares Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 180.42 | 185.94 | 180.42 | 183.42 | 183.42 | 2.53% | 1,365,974 |
| Sep 17, 2025 | 178.46 | 182.12 | 177.64 | 178.89 | 178.89 | 0.16% | 1,175,567 |
| Sep 16, 2025 | 179.20 | 179.99 | 176.70 | 178.61 | 178.61 | -0.73% | 1,120,321 |
| Sep 15, 2025 | 184.17 | 184.28 | 178.95 | 179.92 | 178.80 | -1.57% | 1,311,867 |
| Sep 12, 2025 | 185.20 | 185.82 | 182.79 | 182.79 | 181.65 | -1.04% | 837,093 |
| Sep 11, 2025 | 179.10 | 185.14 | 178.65 | 184.71 | 183.56 | 3.23% | 1,412,393 |
| Sep 10, 2025 | 175.58 | 179.88 | 175.02 | 178.93 | 177.82 | 2.20% | 1,202,723 |
| Sep 9, 2025 | 175.37 | 176.65 | 174.87 | 175.07 | 173.98 | -0.67% | 980,003 |
| Sep 8, 2025 | 177.00 | 177.65 | 173.36 | 176.25 | 175.15 | -0.60% | 1,731,254 |
| Sep 5, 2025 | 181.36 | 181.86 | 174.53 | 177.31 | 176.21 | -1.52% | 1,638,839 |
| Sep 4, 2025 | 177.70 | 180.19 | 176.48 | 180.05 | 178.93 | 1.83% | 1,171,252 |
| Sep 3, 2025 | 178.67 | 179.83 | 174.97 | 176.82 | 175.72 | -1.65% | 1,243,661 |
| Sep 2, 2025 | 175.94 | 179.90 | 173.43 | 179.78 | 178.66 | 0.32% | 1,430,677 |
| Aug 29, 2025 | 180.27 | 180.95 | 178.13 | 179.20 | 178.08 | -0.59% | 899,384 |
| Aug 28, 2025 | 180.12 | 181.77 | 180.12 | 180.27 | 179.15 | 0.42% | 1,024,271 |
| Aug 27, 2025 | 178.63 | 180.94 | 178.63 | 179.51 | 178.39 | 0.32% | 1,556,109 |
| Aug 26, 2025 | 177.81 | 179.39 | 177.02 | 178.93 | 177.82 | 0.45% | 1,971,526 |
| Aug 25, 2025 | 181.26 | 181.26 | 176.98 | 178.13 | 177.02 | -1.62% | 1,564,701 |
| Aug 22, 2025 | 178.41 | 183.94 | 178.29 | 181.07 | 179.94 | 1.58% | 1,500,383 |
| Aug 21, 2025 | 178.22 | 179.13 | 177.43 | 178.26 | 177.15 | -0.37% | 1,041,511 |
| Aug 20, 2025 | 179.28 | 180.50 | 175.94 | 178.93 | 177.82 | -0.92% | 1,709,439 |
| Aug 19, 2025 | 188.53 | 189.76 | 179.37 | 180.59 | 179.47 | -4.59% | 2,409,235 |
| Aug 18, 2025 | 187.86 | 190.60 | 186.73 | 189.27 | 188.09 | 0.79% | 1,388,755 |
| Aug 15, 2025 | 190.30 | 191.38 | 187.43 | 187.78 | 186.61 | -1.40% | 928,261 |
| Aug 14, 2025 | 190.14 | 191.95 | 188.78 | 190.45 | 189.26 | -0.26% | 885,722 |
| Aug 13, 2025 | 194.24 | 195.26 | 187.35 | 190.94 | 189.75 | -0.94% | 1,194,141 |
| Aug 12, 2025 | 187.84 | 193.15 | 186.65 | 192.76 | 191.56 | 3.33% | 1,278,924 |
| Aug 11, 2025 | 188.07 | 189.13 | 186.54 | 186.55 | 185.39 | -1.00% | 751,753 |
| Aug 8, 2025 | 188.40 | 189.87 | 187.22 | 188.43 | 187.26 | 0.79% | 953,246 |
| Aug 7, 2025 | 191.50 | 191.50 | 185.71 | 186.95 | 185.79 | -1.24% | 1,240,797 |
| Aug 6, 2025 | 188.24 | 191.52 | 187.84 | 189.29 | 188.11 | 0.70% | 1,390,610 |
| Aug 5, 2025 | 189.92 | 191.91 | 185.06 | 187.98 | 186.81 | -0.30% | 1,602,731 |
| Aug 4, 2025 | 184.30 | 189.00 | 182.96 | 188.55 | 187.38 | 3.13% | 1,381,711 |
| Aug 1, 2025 | 179.89 | 183.22 | 173.70 | 182.83 | 181.69 | -1.46% | 2,193,787 |
| Jul 31, 2025 | 188.19 | 189.36 | 184.14 | 185.53 | 184.37 | -1.17% | 1,802,835 |
| Jul 30, 2025 | 188.99 | 190.08 | 186.46 | 187.73 | 186.56 | -0.11% | 951,777 |
| Jul 29, 2025 | 188.22 | 189.18 | 185.69 | 187.93 | 186.76 | 0.30% | 1,243,942 |
| Jul 28, 2025 | 186.22 | 187.85 | 185.61 | 187.36 | 186.19 | 0.61% | 1,335,404 |
| Jul 25, 2025 | 183.61 | 186.42 | 181.45 | 186.22 | 185.06 | 2.13% | 1,320,320 |
| Jul 24, 2025 | 181.19 | 183.63 | 179.53 | 182.34 | 181.20 | 0.98% | 1,222,703 |
| Jul 23, 2025 | 180.00 | 180.76 | 178.72 | 180.57 | 179.45 | 1.30% | 871,964 |
| Jul 22, 2025 | 178.62 | 179.57 | 175.40 | 178.25 | 177.14 | -0.36% | 1,266,403 |
| Jul 21, 2025 | 183.64 | 183.64 | 178.38 | 178.89 | 177.78 | -2.31% | 1,653,446 |
| Jul 18, 2025 | 184.77 | 185.57 | 182.27 | 183.12 | 181.98 | -0.03% | 2,397,953 |
| Jul 17, 2025 | 178.97 | 184.41 | 178.34 | 183.17 | 182.03 | 1.81% | 1,867,960 |
| Jul 16, 2025 | 175.78 | 180.02 | 174.74 | 179.92 | 178.80 | 3.11% | 1,746,996 |
| Jul 15, 2025 | 179.93 | 180.09 | 174.36 | 174.49 | 173.40 | -3.24% | 1,090,343 |
| Jul 14, 2025 | 177.48 | 181.55 | 176.75 | 180.34 | 179.22 | 1.67% | 1,331,612 |
| Jul 11, 2025 | 178.62 | 179.25 | 177.12 | 177.37 | 176.27 | -1.53% | 713,925 |
| Jul 10, 2025 | 177.52 | 180.20 | 177.04 | 180.13 | 179.01 | 1.79% | 980,069 |