Ares Management Corporation (ARES)
NYSE: ARES · Real-Time Price · USD
144.90
-3.50 (-2.36%)
At close: Mar 28, 2025, 4:00 PM
147.95
+3.05 (2.10%)
After-hours: Mar 28, 2025, 8:00 PM EDT
Ares Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 146.99 | 148.67 | 142.69 | 144.90 | 144.90 | -2.36% | 1,654,290 |
| Mar 27, 2025 | 150.80 | 152.75 | 144.95 | 148.40 | 148.40 | -3.18% | 1,921,868 |
| Mar 26, 2025 | 155.66 | 156.40 | 152.02 | 153.28 | 153.28 | -1.51% | 2,110,418 |
| Mar 25, 2025 | 154.34 | 156.05 | 151.50 | 155.63 | 155.63 | 1.22% | 3,835,846 |
| Mar 24, 2025 | 151.04 | 154.12 | 150.55 | 153.75 | 153.75 | 4.09% | 1,724,915 |
| Mar 21, 2025 | 145.98 | 149.05 | 144.48 | 147.71 | 147.71 | 0.25% | 1,749,571 |
| Mar 20, 2025 | 146.00 | 149.26 | 146.00 | 147.34 | 147.34 | -0.18% | 993,127 |
| Mar 19, 2025 | 145.06 | 149.19 | 142.73 | 147.61 | 147.61 | 2.49% | 1,637,969 |
| Mar 18, 2025 | 146.22 | 147.23 | 142.85 | 144.02 | 144.02 | -2.10% | 1,292,289 |
| Mar 17, 2025 | 142.90 | 148.21 | 142.53 | 147.11 | 147.11 | 1.90% | 1,481,718 |
| Mar 14, 2025 | 143.91 | 145.78 | 142.00 | 144.36 | 143.27 | 2.97% | 1,565,829 |
| Mar 13, 2025 | 145.81 | 146.78 | 138.27 | 140.19 | 139.13 | -3.93% | 1,894,329 |
| Mar 12, 2025 | 148.08 | 149.68 | 142.79 | 145.93 | 144.83 | 2.04% | 1,735,462 |
| Mar 11, 2025 | 142.21 | 145.99 | 139.82 | 143.01 | 141.93 | 1.25% | 2,545,525 |
| Mar 10, 2025 | 147.46 | 148.61 | 139.44 | 141.24 | 140.17 | -8.85% | 3,145,375 |
| Mar 7, 2025 | 154.92 | 156.16 | 147.62 | 154.96 | 153.79 | 1.04% | 3,354,244 |
| Mar 6, 2025 | 158.28 | 160.63 | 152.44 | 153.37 | 152.21 | -5.91% | 2,113,082 |
| Mar 5, 2025 | 160.99 | 163.00 | 157.77 | 163.00 | 161.77 | 1.25% | 1,701,401 |
| Mar 4, 2025 | 164.65 | 165.94 | 156.44 | 160.99 | 159.77 | -5.17% | 2,907,950 |
| Mar 3, 2025 | 174.63 | 175.65 | 168.09 | 169.76 | 168.48 | -0.69% | 2,140,251 |
| Feb 28, 2025 | 166.67 | 171.00 | 165.22 | 170.94 | 169.65 | 2.29% | 2,118,628 |
| Feb 27, 2025 | 170.71 | 171.69 | 166.30 | 167.12 | 165.86 | -1.09% | 1,228,521 |
| Feb 26, 2025 | 167.77 | 172.05 | 167.50 | 168.97 | 167.69 | 0.96% | 1,076,685 |
| Feb 25, 2025 | 168.95 | 169.79 | 163.39 | 167.36 | 166.10 | -0.92% | 1,911,551 |
| Feb 24, 2025 | 174.33 | 174.77 | 168.37 | 168.91 | 167.63 | -2.98% | 1,866,623 |
| Feb 21, 2025 | 180.82 | 181.04 | 172.65 | 174.09 | 172.78 | -3.12% | 1,125,436 |
| Feb 20, 2025 | 186.74 | 187.29 | 176.29 | 179.69 | 178.33 | -3.78% | 1,383,222 |
| Feb 19, 2025 | 186.97 | 187.75 | 183.70 | 186.74 | 185.33 | -0.50% | 1,331,595 |
| Feb 18, 2025 | 187.43 | 189.25 | 186.07 | 187.67 | 186.25 | 0.80% | 999,080 |
| Feb 14, 2025 | 185.02 | 187.04 | 183.92 | 186.18 | 184.77 | 0.97% | 784,886 |
| Feb 13, 2025 | 183.07 | 185.05 | 182.30 | 184.39 | 183.00 | 0.86% | 981,283 |
| Feb 12, 2025 | 183.80 | 185.22 | 182.60 | 182.81 | 181.43 | -1.91% | 761,429 |
| Feb 11, 2025 | 187.98 | 188.24 | 183.48 | 186.37 | 184.96 | -1.90% | 798,771 |
| Feb 10, 2025 | 191.37 | 191.40 | 187.33 | 189.98 | 188.55 | -0.19% | 790,305 |
| Feb 7, 2025 | 191.86 | 194.27 | 189.50 | 190.34 | 188.90 | -0.69% | 1,163,477 |
| Feb 6, 2025 | 188.07 | 191.82 | 186.30 | 191.67 | 190.22 | 1.07% | 1,619,649 |
| Feb 5, 2025 | 181.16 | 192.40 | 181.16 | 189.65 | 188.22 | -2.92% | 2,501,847 |
| Feb 4, 2025 | 200.00 | 200.49 | 192.41 | 195.36 | 193.88 | -0.59% | 1,964,664 |
| Feb 3, 2025 | 192.98 | 198.75 | 192.05 | 196.52 | 195.04 | -0.86% | 1,095,023 |
| Jan 31, 2025 | 199.19 | 199.94 | 197.74 | 198.22 | 196.72 | 0.07% | 1,139,669 |
| Jan 30, 2025 | 196.15 | 199.04 | 195.32 | 198.08 | 196.58 | 2.41% | 1,247,606 |
| Jan 29, 2025 | 192.93 | 196.60 | 190.63 | 193.42 | 191.96 | -0.09% | 766,231 |
| Jan 28, 2025 | 190.67 | 194.16 | 188.86 | 193.60 | 192.14 | 1.91% | 723,016 |
| Jan 27, 2025 | 191.41 | 192.94 | 187.58 | 189.98 | 188.55 | -3.72% | 735,430 |
| Jan 24, 2025 | 195.44 | 197.53 | 195.08 | 197.32 | 195.83 | 0.72% | 780,321 |
| Jan 23, 2025 | 195.17 | 196.35 | 194.46 | 195.90 | 194.42 | 1.08% | 925,453 |
| Jan 22, 2025 | 196.36 | 196.76 | 192.23 | 193.81 | 192.35 | -0.47% | 1,157,343 |
| Jan 21, 2025 | 192.58 | 195.23 | 191.56 | 194.72 | 193.25 | 1.78% | 984,461 |
| Jan 17, 2025 | 189.50 | 192.01 | 188.53 | 191.32 | 189.87 | 1.82% | 721,773 |
| Jan 16, 2025 | 185.37 | 190.15 | 185.06 | 187.90 | 186.48 | 1.84% | 971,300 |