Ares Management Corporation (ARES)
NYSE: ARES · Real-Time Price · USD
176.04
+4.96 (2.90%)
Dec 20, 2024, 4:00 PM EST - Market closed
Ares Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 170.25 | 177.51 | 169.01 | 176.04 | 176.04 | 2.90% | 2,427,226 |
| Dec 19, 2024 | 172.60 | 174.83 | 170.43 | 171.08 | 171.08 | 1.10% | 1,412,256 |
| Dec 18, 2024 | 178.05 | 179.60 | 169.10 | 169.22 | 169.22 | -5.11% | 949,378 |
| Dec 17, 2024 | 181.10 | 182.25 | 177.18 | 178.33 | 178.33 | -2.92% | 1,404,403 |
| Dec 16, 2024 | 182.28 | 184.49 | 181.75 | 183.70 | 182.75 | 0.69% | 1,244,515 |
| Dec 13, 2024 | 183.28 | 185.06 | 182.27 | 182.45 | 181.50 | -0.16% | 990,685 |
| Dec 12, 2024 | 184.39 | 184.47 | 181.25 | 182.74 | 181.79 | 0.16% | 1,271,654 |
| Dec 11, 2024 | 178.23 | 183.87 | 177.54 | 182.45 | 181.50 | 3.60% | 1,619,481 |
| Dec 10, 2024 | 176.09 | 178.00 | 174.48 | 176.11 | 175.20 | 0.47% | 1,213,465 |
| Dec 9, 2024 | 178.50 | 180.33 | 175.04 | 175.29 | 174.38 | -1.56% | 1,615,130 |
| Dec 6, 2024 | 176.91 | 178.72 | 175.78 | 178.07 | 177.15 | 0.56% | 1,276,893 |
| Dec 5, 2024 | 176.85 | 179.40 | 175.61 | 177.07 | 176.15 | 0.12% | 915,415 |
| Dec 4, 2024 | 175.88 | 177.57 | 175.18 | 176.85 | 175.93 | 1.03% | 830,838 |
| Dec 3, 2024 | 175.12 | 176.29 | 174.01 | 175.05 | 174.14 | 0.63% | 833,869 |
| Dec 2, 2024 | 177.08 | 178.22 | 173.83 | 173.95 | 173.05 | -1.57% | 898,559 |
| Nov 29, 2024 | 176.27 | 177.64 | 175.91 | 176.73 | 175.81 | 1.12% | 455,272 |
| Nov 27, 2024 | 179.78 | 180.38 | 174.52 | 174.78 | 173.87 | -2.26% | 1,213,116 |
| Nov 26, 2024 | 175.76 | 178.88 | 175.00 | 178.83 | 177.90 | 1.59% | 1,586,540 |
| Nov 25, 2024 | 177.00 | 178.49 | 173.74 | 176.03 | 175.12 | 0.29% | 2,048,321 |
| Nov 22, 2024 | 176.00 | 176.83 | 174.26 | 175.52 | 174.61 | 0.29% | 940,886 |
| Nov 21, 2024 | 172.00 | 176.31 | 171.10 | 175.01 | 174.10 | 1.82% | 1,114,588 |
| Nov 20, 2024 | 171.53 | 172.96 | 169.44 | 171.89 | 171.00 | 0.90% | 1,294,041 |
| Nov 19, 2024 | 166.28 | 170.45 | 165.44 | 170.35 | 169.47 | 1.74% | 723,420 |
| Nov 18, 2024 | 167.50 | 168.39 | 165.81 | 167.43 | 166.56 | 0.13% | 975,482 |
| Nov 15, 2024 | 168.34 | 168.60 | 166.66 | 167.21 | 166.34 | -1.07% | 1,182,552 |
| Nov 14, 2024 | 168.39 | 169.14 | 166.88 | 169.02 | 168.14 | 0.94% | 866,373 |
| Nov 13, 2024 | 170.23 | 171.55 | 166.81 | 167.45 | 166.58 | -1.79% | 1,090,103 |
| Nov 12, 2024 | 170.67 | 171.22 | 169.32 | 170.50 | 169.62 | -0.51% | 1,037,474 |
| Nov 11, 2024 | 172.12 | 175.07 | 170.94 | 171.38 | 170.49 | 0.59% | 1,392,275 |
| Nov 8, 2024 | 168.51 | 171.82 | 167.48 | 170.38 | 169.50 | 1.25% | 1,118,596 |
| Nov 7, 2024 | 171.64 | 172.56 | 167.39 | 168.27 | 167.40 | -2.45% | 1,577,464 |
| Nov 6, 2024 | 167.81 | 175.74 | 167.81 | 172.50 | 171.61 | 4.90% | 2,848,412 |
| Nov 5, 2024 | 160.79 | 164.82 | 160.44 | 164.44 | 163.59 | 2.98% | 904,280 |
| Nov 4, 2024 | 160.25 | 161.14 | 158.33 | 159.68 | 158.85 | -1.35% | 1,416,493 |
| Nov 1, 2024 | 170.71 | 170.71 | 158.00 | 161.87 | 161.03 | -3.46% | 2,488,037 |
| Oct 31, 2024 | 168.67 | 170.54 | 166.22 | 167.68 | 166.81 | -0.78% | 2,569,242 |
| Oct 30, 2024 | 170.99 | 171.67 | 168.88 | 169.00 | 168.12 | -0.82% | 1,264,872 |
| Oct 29, 2024 | 170.90 | 171.76 | 170.36 | 170.40 | 169.52 | -0.34% | 982,378 |
| Oct 28, 2024 | 170.68 | 171.77 | 170.40 | 170.98 | 170.09 | 0.89% | 781,527 |
| Oct 25, 2024 | 171.41 | 171.78 | 168.05 | 169.47 | 168.59 | -0.80% | 636,043 |
| Oct 24, 2024 | 168.73 | 171.05 | 167.87 | 170.83 | 169.94 | 2.06% | 860,653 |
| Oct 23, 2024 | 167.96 | 169.87 | 166.16 | 167.38 | 166.51 | -0.24% | 719,631 |
| Oct 22, 2024 | 167.28 | 168.52 | 166.18 | 167.78 | 166.91 | -0.54% | 761,922 |
| Oct 21, 2024 | 169.71 | 171.76 | 168.44 | 168.69 | 167.82 | -0.71% | 888,067 |
| Oct 18, 2024 | 168.53 | 170.52 | 168.16 | 169.89 | 169.01 | 0.69% | 1,121,315 |
| Oct 17, 2024 | 165.97 | 171.14 | 164.80 | 168.73 | 167.86 | 3.21% | 2,114,928 |
| Oct 16, 2024 | 163.30 | 164.33 | 161.90 | 163.48 | 162.63 | 0.52% | 903,718 |
| Oct 15, 2024 | 164.28 | 164.60 | 162.01 | 162.63 | 161.79 | -0.44% | 1,044,640 |
| Oct 14, 2024 | 163.00 | 164.55 | 161.69 | 163.35 | 162.50 | 0.86% | 596,244 |
| Oct 11, 2024 | 157.83 | 162.37 | 157.83 | 161.95 | 161.11 | 2.62% | 1,196,349 |
| Oct 10, 2024 | 158.58 | 159.34 | 156.39 | 157.81 | 156.99 | -0.22% | 1,827,927 |
| Oct 9, 2024 | 153.48 | 158.46 | 153.30 | 158.16 | 157.34 | 3.12% | 4,636,160 |
| Oct 8, 2024 | 155.00 | 158.48 | 152.71 | 153.38 | 152.58 | -4.47% | 5,101,231 |
| Oct 7, 2024 | 160.43 | 161.56 | 159.80 | 160.56 | 159.73 | 0.11% | 1,141,770 |
| Oct 4, 2024 | 159.19 | 160.39 | 157.89 | 160.39 | 159.56 | 2.13% | 1,052,709 |
| Oct 3, 2024 | 157.98 | 159.30 | 156.52 | 157.05 | 156.24 | -0.63% | 674,175 |
| Oct 2, 2024 | 155.84 | 159.86 | 155.84 | 158.05 | 157.23 | 1.11% | 555,967 |
| Oct 1, 2024 | 155.74 | 157.26 | 153.00 | 156.31 | 155.50 | 0.30% | 1,129,144 |
| Sep 30, 2024 | 156.40 | 156.85 | 153.93 | 155.84 | 155.03 | -0.68% | 1,152,190 |
| Sep 27, 2024 | 158.34 | 158.39 | 156.38 | 156.91 | 156.10 | 0.55% | 513,264 |
| Sep 26, 2024 | 158.82 | 159.95 | 155.73 | 156.05 | 155.24 | -1.27% | 661,457 |
| Sep 25, 2024 | 157.63 | 158.39 | 157.16 | 158.05 | 157.23 | 0.46% | 733,506 |
| Sep 24, 2024 | 156.50 | 157.82 | 155.29 | 157.33 | 156.51 | 0.69% | 1,004,271 |
| Sep 23, 2024 | 157.66 | 158.50 | 155.40 | 156.25 | 155.44 | -0.26% | 583,742 |
| Sep 20, 2024 | 155.58 | 157.30 | 153.27 | 156.66 | 155.85 | 0.10% | 1,633,670 |
| Sep 19, 2024 | 156.74 | 157.53 | 154.39 | 156.51 | 155.70 | 2.73% | 1,118,761 |
| Sep 18, 2024 | 153.90 | 155.65 | 150.81 | 152.35 | 151.56 | -0.29% | 882,195 |
| Sep 17, 2024 | 150.00 | 153.71 | 149.03 | 152.80 | 152.01 | 2.28% | 1,108,364 |
| Sep 16, 2024 | 146.66 | 149.41 | 146.50 | 149.39 | 148.62 | 1.35% | 614,043 |
| Sep 13, 2024 | 144.40 | 147.48 | 143.04 | 147.40 | 145.73 | 2.47% | 989,800 |
| Sep 12, 2024 | 141.69 | 143.99 | 140.48 | 143.84 | 142.21 | 1.68% | 717,190 |
| Sep 11, 2024 | 140.11 | 141.59 | 137.50 | 141.46 | 139.86 | 0.98% | 573,558 |
| Sep 10, 2024 | 140.07 | 141.04 | 137.87 | 140.09 | 138.50 | 0.01% | 1,156,483 |
| Sep 9, 2024 | 138.93 | 142.44 | 137.93 | 140.08 | 138.49 | 1.91% | 1,098,946 |
| Sep 6, 2024 | 141.05 | 141.56 | 136.12 | 137.45 | 135.89 | -2.55% | 981,195 |
| Sep 5, 2024 | 141.20 | 141.99 | 139.83 | 141.05 | 139.45 | 0.13% | 600,002 |
| Sep 4, 2024 | 142.01 | 142.69 | 140.17 | 140.86 | 139.26 | -0.82% | 905,237 |
| Sep 3, 2024 | 145.60 | 146.11 | 141.54 | 142.02 | 140.41 | -2.99% | 900,956 |
| Aug 30, 2024 | 144.91 | 146.43 | 143.88 | 146.40 | 144.74 | 1.42% | 1,607,467 |
| Aug 29, 2024 | 145.91 | 146.19 | 144.35 | 144.35 | 142.71 | -0.58% | 816,126 |
| Aug 28, 2024 | 145.84 | 146.94 | 144.61 | 145.19 | 143.54 | -0.65% | 942,069 |
| Aug 27, 2024 | 145.59 | 148.20 | 145.33 | 146.14 | 144.48 | -0.56% | 967,503 |
| Aug 26, 2024 | 147.50 | 148.13 | 145.72 | 146.96 | 145.29 | -0.03% | 740,293 |
| Aug 23, 2024 | 144.49 | 147.54 | 143.54 | 147.00 | 145.33 | 2.44% | 1,165,475 |
| Aug 22, 2024 | 144.72 | 145.11 | 143.38 | 143.50 | 141.87 | -0.69% | 806,899 |
| Aug 21, 2024 | 144.44 | 145.15 | 143.01 | 144.50 | 142.86 | -0.15% | 802,088 |
| Aug 20, 2024 | 144.79 | 145.06 | 143.65 | 144.71 | 143.07 | 0.09% | 1,027,689 |
| Aug 19, 2024 | 145.48 | 145.78 | 143.92 | 144.58 | 142.94 | -0.29% | 567,289 |
| Aug 16, 2024 | 145.02 | 146.02 | 144.08 | 145.00 | 143.36 | -0.41% | 1,067,344 |
| Aug 15, 2024 | 145.36 | 146.48 | 144.07 | 145.60 | 143.95 | 1.23% | 988,160 |
| Aug 14, 2024 | 142.24 | 144.16 | 142.24 | 143.83 | 142.20 | 1.62% | 866,892 |
| Aug 13, 2024 | 141.10 | 142.37 | 141.09 | 141.54 | 139.94 | 0.86% | 634,420 |
| Aug 12, 2024 | 141.54 | 141.90 | 139.30 | 140.34 | 138.75 | -0.85% | 689,444 |
| Aug 9, 2024 | 139.37 | 142.04 | 138.43 | 141.54 | 139.94 | 1.86% | 639,906 |
| Aug 8, 2024 | 137.04 | 139.62 | 135.87 | 138.96 | 137.38 | 2.72% | 806,730 |
| Aug 7, 2024 | 139.03 | 139.68 | 135.28 | 135.28 | 133.75 | -0.35% | 1,170,507 |
| Aug 6, 2024 | 133.44 | 138.77 | 133.21 | 135.75 | 134.21 | 1.51% | 1,443,640 |
| Aug 5, 2024 | 131.00 | 136.67 | 128.00 | 133.73 | 132.21 | -3.97% | 1,875,869 |
| Aug 2, 2024 | 143.69 | 144.95 | 137.61 | 139.26 | 137.68 | -6.64% | 2,114,036 |
| Aug 1, 2024 | 152.57 | 153.92 | 147.37 | 149.16 | 147.47 | -2.64% | 1,430,733 |