Skip to main content
logo
Ares Management Corporation (ARES)
NYSE: ARES · Real-Time Price · USD
148.71
+1.42 (0.96%)
At close: Oct 31, 2025, 4:00 PM EDT
148.31
-0.40 (-0.27%)
After-hours: Oct 31, 2025, 7:59 PM EDT

Ares Management Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 2025145.55149.00144.13148.71148.710.96%2,847,147
Oct 30, 2025149.93151.06146.27147.29147.29-2.15%2,639,385
Oct 29, 2025149.15153.53147.78150.52150.52-0.27%1,954,078
Oct 28, 2025152.35152.90149.28150.93150.93-0.03%1,996,306
Oct 27, 2025150.85152.14150.37150.97150.971.09%2,031,033
Oct 24, 2025150.75151.68149.13149.34149.340.61%1,758,375
Oct 23, 2025150.25151.99146.52148.43148.43-1.11%1,668,243
Oct 22, 2025150.71151.66148.51150.10150.10-0.01%1,510,377
Oct 21, 2025146.33150.72145.95150.11150.112.39%1,844,643
Oct 20, 2025143.93148.19143.08146.61146.613.34%1,392,303
Oct 17, 2025141.46142.54139.20141.87141.870.45%2,644,111
Oct 16, 2025151.09151.56141.22141.24141.24-6.52%2,161,327
Oct 15, 2025153.48154.71149.03151.09151.091.01%2,795,356
Oct 14, 2025142.47151.75141.51149.58149.584.14%3,758,392
Oct 13, 2025144.00145.10142.36143.63143.631.95%1,790,054
Oct 10, 2025147.80148.50140.72140.88140.88-4.33%1,997,641
Oct 9, 2025149.98151.44146.10147.26147.26-1.70%1,799,400
Oct 8, 2025149.41149.85147.49149.80149.800.78%1,927,115
Oct 7, 2025150.53151.21146.67148.64148.64-0.97%2,171,257
Oct 6, 2025152.97153.50148.86150.10150.10-1.51%2,078,005
Oct 3, 2025151.59153.28149.17152.40152.401.19%4,091,688
Oct 2, 2025153.78154.14149.66150.61150.61-2.29%4,022,674
Oct 1, 2025157.51158.43153.93154.14154.14-3.60%2,313,218
Sep 30, 2025163.14164.26154.51159.89159.89-2.16%3,514,220
Sep 29, 2025164.86165.27162.51163.42163.420.23%1,807,614
Sep 26, 2025164.82166.17162.83163.05163.05-0.17%2,619,226
Sep 25, 2025164.76166.81162.85163.32163.32-2.92%2,265,538
Sep 24, 2025181.31181.31167.75168.23168.23-7.13%1,889,227
Sep 23, 2025182.15186.85180.37181.15181.15-0.46%1,056,758
Sep 22, 2025181.54182.42179.52181.99181.99-0.55%1,053,938
Sep 19, 2025183.40183.85180.81183.00183.00-0.23%2,112,012
Sep 18, 2025180.42185.94180.42183.42183.422.53%1,365,974
Sep 17, 2025178.46182.12177.64178.89178.890.16%1,175,567
Sep 16, 2025179.20179.99176.70178.61178.61-0.73%1,120,321
Sep 15, 2025184.17184.28178.95179.92178.80-1.57%1,311,867
Sep 12, 2025185.20185.82182.79182.79181.65-1.04%837,093
Sep 11, 2025179.10185.14178.65184.71183.563.23%1,412,393
Sep 10, 2025175.58179.88175.02178.93177.822.20%1,202,723
Sep 9, 2025175.37176.65174.87175.07173.98-0.67%980,003
Sep 8, 2025177.00177.65173.36176.25175.15-0.60%1,731,254
Sep 5, 2025181.36181.86174.53177.31176.21-1.52%1,638,839
Sep 4, 2025177.70180.19176.48180.05178.931.83%1,171,252
Sep 3, 2025178.67179.83174.97176.82175.72-1.65%1,243,661
Sep 2, 2025175.94179.90173.43179.78178.660.32%1,430,677
Aug 29, 2025180.27180.95178.13179.20178.08-0.59%899,384
Aug 28, 2025180.12181.77180.12180.27179.150.42%1,024,271
Aug 27, 2025178.63180.94178.63179.51178.390.32%1,556,109
Aug 26, 2025177.81179.39177.02178.93177.820.45%1,971,526
Aug 25, 2025181.26181.26176.98178.13177.02-1.62%1,564,701
Aug 22, 2025178.41183.94178.29181.07179.941.58%1,500,383