Skip to main content
Ares Management Corporation (ARES)
NYSE: ARES · Real-Time Price · USD
171.89
+1.54 (0.90%)
Nov 20, 2024, 4:00 PM EST - Market closed

Ares Management Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024171.53172.96169.44171.89171.890.90%1,292,509
Nov 19, 2024166.28170.45165.44170.35170.351.74%723,420
Nov 18, 2024167.50168.39165.81167.43167.430.13%975,482
Nov 15, 2024168.34168.60166.66167.21167.21-1.07%1,182,552
Nov 14, 2024168.39169.14166.88169.02169.020.94%866,373
Nov 13, 2024170.23171.55166.81167.45167.45-1.79%1,090,103
Nov 12, 2024170.67171.22169.32170.50170.50-0.51%1,037,474
Nov 11, 2024172.12175.07170.94171.38171.380.59%1,392,275
Nov 8, 2024168.51171.82167.48170.38170.381.25%1,118,596
Nov 7, 2024171.64172.56167.39168.27168.27-2.45%1,577,464
Nov 6, 2024167.81175.74167.81172.50172.504.90%2,848,412
Nov 5, 2024160.79164.82160.44164.44164.442.98%904,280
Nov 4, 2024160.25161.14158.33159.68159.68-1.35%1,416,493
Nov 1, 2024170.71170.71158.00161.87161.87-3.46%2,488,037
Oct 31, 2024168.67170.54166.22167.68167.68-0.78%2,569,242
Oct 30, 2024170.99171.67168.88169.00169.00-0.82%1,264,872
Oct 29, 2024170.90171.76170.36170.40170.40-0.34%982,378
Oct 28, 2024170.68171.77170.40170.98170.980.89%781,527
Oct 25, 2024171.41171.78168.05169.47169.47-0.80%636,043
Oct 24, 2024168.73171.05167.87170.83170.832.06%860,653
Oct 23, 2024167.96169.87166.16167.38167.38-0.24%719,631
Oct 22, 2024167.28168.52166.18167.78167.78-0.54%761,922
Oct 21, 2024169.71171.76168.44168.69168.69-0.71%888,067
Oct 18, 2024168.53170.52168.16169.89169.890.69%1,121,315
Oct 17, 2024165.97171.14164.80168.73168.733.21%2,114,928
Oct 16, 2024163.30164.33161.90163.48163.480.52%903,718
Oct 15, 2024164.28164.60162.01162.63162.63-0.44%1,044,640
Oct 14, 2024163.00164.55161.69163.35163.350.86%596,244
Oct 11, 2024157.83162.37157.83161.95161.952.62%1,196,349
Oct 10, 2024158.58159.34156.39157.81157.81-0.22%1,827,927
Oct 9, 2024153.48158.46153.30158.16158.163.12%4,636,160
Oct 8, 2024155.00158.48152.71153.38153.38-4.47%5,101,231
Oct 7, 2024160.43161.56159.80160.56160.560.11%1,141,770
Oct 4, 2024159.19160.39157.89160.39160.392.13%1,052,709
Oct 3, 2024157.98159.30156.52157.05157.05-0.63%674,175
Oct 2, 2024155.84159.86155.84158.05158.051.11%555,967
Oct 1, 2024155.74157.26153.00156.31156.310.30%1,129,144
Sep 30, 2024156.40156.85153.93155.84155.84-0.68%1,152,190
Sep 27, 2024158.34158.39156.38156.91156.910.55%513,264
Sep 26, 2024158.82159.95155.73156.05156.05-1.27%661,457
Sep 25, 2024157.63158.39157.16158.05158.050.46%733,506
Sep 24, 2024156.50157.82155.29157.33157.330.69%1,004,271
Sep 23, 2024157.66158.50155.40156.25156.25-0.26%583,742
Sep 20, 2024155.58157.30153.27156.66156.660.10%1,633,670
Sep 19, 2024156.74157.53154.39156.51156.512.73%1,118,761
Sep 18, 2024153.90155.65150.81152.35152.35-0.29%882,195
Sep 17, 2024150.00153.71149.03152.80152.802.28%1,108,364
Sep 16, 2024146.66149.41146.50149.39149.391.35%614,043
Sep 13, 2024144.40147.48143.04147.40146.492.47%989,800
Sep 12, 2024141.69143.99140.48143.84142.951.68%717,190
Sep 11, 2024140.11141.59137.50141.46140.590.98%573,558
Sep 10, 2024140.07141.04137.87140.09139.220.01%1,156,483
Sep 9, 2024138.93142.44137.93140.08139.211.91%1,098,946
Sep 6, 2024141.05141.56136.12137.45136.60-2.55%981,195
Sep 5, 2024141.20141.99139.83141.05140.180.13%600,002
Sep 4, 2024142.01142.69140.17140.86139.99-0.82%905,237
Sep 3, 2024145.60146.11141.54142.02141.14-2.99%900,956
Aug 30, 2024144.91146.43143.88146.40145.491.42%1,607,467
Aug 29, 2024145.91146.19144.35144.35143.46-0.58%816,126
Aug 28, 2024145.84146.94144.61145.19144.29-0.65%942,069
Aug 27, 2024145.59148.20145.33146.14145.24-0.56%967,503
Aug 26, 2024147.50148.13145.72146.96146.05-0.03%740,293
Aug 23, 2024144.49147.54143.54147.00146.092.44%1,165,475
Aug 22, 2024144.72145.11143.38143.50142.61-0.69%806,899
Aug 21, 2024144.44145.15143.01144.50143.61-0.15%802,088
Aug 20, 2024144.79145.06143.65144.71143.820.09%1,027,689
Aug 19, 2024145.48145.78143.92144.58143.69-0.29%567,289
Aug 16, 2024145.02146.02144.08145.00144.10-0.41%1,067,344
Aug 15, 2024145.36146.48144.07145.60144.701.23%988,160
Aug 14, 2024142.24144.16142.24143.83142.941.62%866,892
Aug 13, 2024141.10142.37141.09141.54140.660.86%634,420
Aug 12, 2024141.54141.90139.30140.34139.47-0.85%689,444
Aug 9, 2024139.37142.04138.43141.54140.661.86%639,906
Aug 8, 2024137.04139.62135.87138.96138.102.72%806,730
Aug 7, 2024139.03139.68135.28135.28134.44-0.35%1,170,507
Aug 6, 2024133.44138.77133.21135.75134.911.51%1,443,640
Aug 5, 2024131.00136.67128.00133.73132.90-3.97%1,875,869
Aug 2, 2024143.69144.95137.61139.26138.40-6.64%2,114,036
Aug 1, 2024152.57153.92147.37149.16148.24-2.64%1,430,733
Jul 31, 2024152.69155.53152.00153.20152.252.42%1,700,761
Jul 30, 2024146.25149.97146.25149.58148.662.91%1,787,464
Jul 29, 2024147.83147.83145.20145.35144.45-1.19%1,055,561
Jul 26, 2024147.60148.43145.61147.10146.191.24%664,835
Jul 25, 2024144.51148.38143.89145.30144.400.55%1,056,205
Jul 24, 2024149.10149.78144.00144.51143.62-4.16%1,108,957
Jul 23, 2024151.00152.63150.01150.79149.86-741,946
Jul 22, 2024148.47150.83147.42150.79149.862.37%998,617
Jul 19, 2024147.34149.46146.91147.30146.39-0.06%708,509
Jul 18, 2024144.26148.23144.26147.39146.482.55%1,748,540
Jul 17, 2024146.16146.90142.41143.72142.83-2.89%855,544
Jul 16, 2024146.50148.72145.97148.00147.081.38%1,740,347
Jul 15, 2024143.31145.99141.17145.98145.082.41%1,014,505
Jul 12, 2024143.26143.80141.83142.55141.671.03%887,300
Jul 11, 2024140.48142.32139.20141.10140.231.70%1,457,667
Jul 10, 2024135.91139.01135.11138.74137.882.94%906,468
Jul 9, 2024135.73136.50133.84134.78133.95-0.73%865,137
Jul 8, 2024138.44139.26135.72135.77134.93-1.80%746,380
Jul 5, 2024138.35138.40136.50138.26137.41-0.07%601,914
Jul 3, 2024136.00139.11135.52138.35137.492.14%554,717
Jul 2, 2024135.26136.44135.00135.45134.61-0.55%786,942