Ares Management Corporation (ARES)
NYSE: ARES · Real-Time Price · USD
180.34
+2.97 (1.67%)
At close: Jul 14, 2025, 4:00 PM
178.70
-1.64 (-0.91%)
After-hours: Jul 14, 2025, 7:00 PM EDT

Ares Management Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 14, 2025 177.48 181.55 176.75 180.34 180.34 1.67% 1,328,650
Jul 11, 2025 178.62 179.25 177.12 177.37 177.37 -1.53% 713,925
Jul 10, 2025 177.52 180.20 177.04 180.13 180.13 1.79% 980,069
Jul 9, 2025 176.53 178.55 175.46 176.97 176.97 1.07% 927,270
Jul 8, 2025 175.49 177.84 174.08 175.10 175.10 0.14% 1,033,726
Jul 7, 2025 177.96 178.59 172.62 174.86 174.86 -1.74% 1,269,735
Jul 3, 2025 178.84 179.94 176.67 177.96 177.96 -0.01% 684,374
Jul 2, 2025 174.45 178.29 173.77 177.98 177.98 1.86% 2,546,330
Jul 1, 2025 172.55 175.94 171.12 174.73 174.73 0.88% 2,485,675
Jun 30, 2025 174.80 174.93 172.32 173.20 173.20 0.01% 1,491,727
Jun 27, 2025 172.49 175.65 171.41 173.18 173.18 1.21% 1,591,509
Jun 26, 2025 169.53 172.09 168.70 171.11 171.11 1.37% 877,682
Jun 25, 2025 170.47 171.01 168.12 168.80 168.80 -0.60% 1,233,335
Jun 24, 2025 167.63 170.26 167.04 169.82 169.82 2.70% 1,099,323
Jun 23, 2025 165.53 166.46 160.82 165.35 165.35 -0.25% 1,119,505
Jun 20, 2025 168.71 169.28 165.63 165.76 165.76 -0.94% 2,491,584
Jun 18, 2025 165.51 169.31 165.44 167.34 167.34 1.31% 1,497,169
Jun 17, 2025 165.67 166.59 163.61 165.18 165.18 -1.11% 1,086,937
Jun 16, 2025 167.32 170.46 166.82 167.03 167.03 0.28% 750,283
Jun 13, 2025 168.46 169.47 164.89 166.56 165.45 -2.49% 1,143,332
Jun 12, 2025 166.53 171.17 166.15 170.81 169.67 1.20% 2,457,049
Jun 11, 2025 169.16 170.30 168.06 168.78 167.66 0.12% 1,415,254
Jun 10, 2025 171.91 172.30 167.10 168.58 167.46 -2.16% 1,450,374
Jun 9, 2025 173.42 174.64 170.02 172.30 171.15 -0.91% 2,359,337
Jun 6, 2025 172.54 174.88 172.34 173.88 172.72 2.29% 1,865,236
Jun 5, 2025 168.93 170.46 167.66 169.99 168.86 0.58% 1,163,959
Jun 4, 2025 168.82 170.76 168.69 169.01 167.88 0.28% 1,364,858
Jun 3, 2025 166.40 168.74 164.94 168.53 167.41 1.04% 1,280,147
Jun 2, 2025 164.67 167.05 163.17 166.79 165.68 0.78% 1,319,000
May 30, 2025 164.36 165.88 162.58 165.50 164.40 0.36% 3,004,168
May 29, 2025 165.40 165.40 163.05 164.90 163.80 0.55% 1,112,171
May 28, 2025 165.50 165.50 163.48 163.99 162.90 -0.37% 999,948
May 27, 2025 162.73 165.16 161.38 164.60 163.50 2.69% 1,079,392
May 23, 2025 156.13 161.71 155.52 160.29 159.22 0.26% 1,008,769
May 22, 2025 158.84 160.91 158.25 159.88 158.82 0.57% 961,156
May 21, 2025 163.26 164.86 158.88 158.98 157.92 -4.25% 1,561,142
May 20, 2025 167.04 168.00 165.30 166.03 164.92 -1.55% 1,984,143
May 19, 2025 166.75 169.94 165.29 168.64 167.52 -0.89% 940,079
May 16, 2025 168.75 170.87 168.46 170.15 169.02 0.86% 1,702,104
May 15, 2025 173.12 174.38 168.09 168.70 167.58 -4.06% 3,115,610
May 14, 2025 173.34 176.39 172.25 175.83 174.66 1.93% 1,817,878
May 13, 2025 173.71 175.84 171.54 172.50 171.35 -0.04% 2,291,495
May 12, 2025 173.51 174.63 169.12 172.57 171.42 4.62% 1,892,456
May 9, 2025 166.02 167.64 164.51 164.95 163.85 -0.54% 1,659,104
May 8, 2025 164.88 168.71 164.32 165.85 164.75 2.33% 1,785,273
May 7, 2025 160.07 163.52 159.80 162.08 161.00 1.53% 1,478,903
May 6, 2025 159.07 163.64 156.71 159.63 158.57 -0.70% 1,707,603
May 5, 2025 156.45 163.16 155.15 160.76 159.69 2.35% 2,157,010
May 2, 2025 156.07 158.99 154.76 157.07 156.02 3.15% 1,942,654
May 1, 2025 153.69 156.25 152.10 152.27 151.26 -0.17% 1,075,509