Ares Management Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	168.81	169.85	168.02	168.52	-	-0.32%	257,527
Dec 24, 2025	169.17	169.69	168.14	169.06	169.06	0.19%	624,982
Dec 23, 2025	170.00	171.08	168.49	168.74	168.74	-0.91%	1,407,745
Dec 22, 2025	167.06	171.91	166.75	170.29	170.29	2.78%	1,920,030
Dec 19, 2025	166.00	167.39	162.08	165.68	165.68	-0.59%	4,995,724
Dec 18, 2025	169.84	171.07	166.59	166.66	166.66	-1.10%	2,757,110
Dec 17, 2025	172.45	173.83	167.94	168.51	168.51	-2.94%	3,255,874
Dec 16, 2025	172.94	174.64	171.10	173.61	172.49	0.54%	2,884,365
Dec 15, 2025	174.38	175.68	172.03	172.68	171.57	-0.63%	2,785,147
Dec 12, 2025	178.21	178.21	171.05	173.78	172.66	-1.75%	3,332,495
Dec 11, 2025	178.00	179.88	174.89	176.87	175.73	-0.79%	4,140,936
Dec 10, 2025	178.58	181.19	174.71	178.28	177.13	1.18%	47,940,598
Dec 9, 2025	178.81	179.71	173.53	176.20	175.06	7.27%	15,485,828
Dec 8, 2025	162.16	165.53	160.00	164.26	163.20	-0.73%	2,344,067
Dec 5, 2025	162.60	165.46	162.31	165.46	164.39	1.47%	1,349,277
Dec 4, 2025	163.65	163.96	160.79	163.07	162.02	0.63%	1,745,164
Dec 3, 2025	159.61	163.79	159.26	162.05	161.00	1.33%	1,715,392
Dec 2, 2025	160.69	161.69	158.56	159.92	158.89	0.26%	1,565,827
Dec 1, 2025	154.53	161.05	153.56	159.51	158.48	1.70%	2,114,689
Nov 28, 2025	155.20	157.11	154.39	156.85	155.84	1.49%	753,295
Nov 26, 2025	153.10	155.33	152.13	154.55	153.55	1.10%	1,103,448
Nov 25, 2025	149.67	153.86	147.68	152.87	151.88	1.84%	1,384,642
Nov 24, 2025	147.49	150.53	146.78	150.11	149.14	1.82%	1,694,625
Nov 21, 2025	144.86	148.31	142.90	147.43	146.48	2.16%	1,424,110
Nov 20, 2025	147.74	150.10	143.32	144.31	143.38	-0.59%	1,079,262
Nov 19, 2025	142.50	145.54	140.41	145.17	144.23	1.74%	1,393,257
Nov 18, 2025	140.51	143.75	139.43	142.69	141.77	0.44%	2,298,180
Nov 17, 2025	146.34	147.22	140.09	142.06	141.14	-2.96%	2,345,129
Nov 14, 2025	146.29	149.43	144.76	146.40	145.46	-1.39%	1,775,909
Nov 13, 2025	151.59	153.45	147.49	148.47	147.51	-3.40%	2,070,365
Nov 12, 2025	154.94	158.43	153.39	153.69	152.70	-0.12%	1,553,754
Nov 11, 2025	153.80	155.45	152.40	153.87	152.88	0.35%	1,758,486
Nov 10, 2025	155.80	156.88	152.74	153.34	152.35	-0.35%	1,415,250
Nov 7, 2025	149.46	153.98	146.96	153.88	152.89	1.73%	1,235,224
Nov 6, 2025	152.91	154.49	149.65	151.26	150.28	-1.30%	1,501,539
Nov 5, 2025	151.03	154.30	149.18	153.25	152.26	0.16%	1,530,892
Nov 4, 2025	156.52	158.15	152.52	153.01	152.02	-1.60%	1,906,835
Nov 3, 2025	154.32	159.07	151.37	155.50	154.50	4.57%	4,049,060
Oct 31, 2025	145.55	149.00	144.13	148.71	147.75	0.96%	3,410,671
Oct 30, 2025	149.93	151.06	146.27	147.29	146.34	-2.15%	2,639,385
Oct 29, 2025	149.15	153.53	147.78	150.52	149.55	-0.27%	1,954,078
Oct 28, 2025	152.35	152.90	149.28	150.93	149.96	-0.03%	1,996,306
Oct 27, 2025	150.85	152.14	150.37	150.97	150.00	1.09%	2,031,033
Oct 24, 2025	150.75	151.68	149.13	149.34	148.38	0.61%	1,758,375
Oct 23, 2025	150.25	151.99	146.52	148.43	147.47	-1.11%	1,668,243
Oct 22, 2025	150.71	151.66	148.51	150.10	149.13	-0.01%	1,510,377
Oct 21, 2025	146.33	150.72	145.95	150.11	149.14	2.39%	1,844,643
Oct 20, 2025	143.93	148.19	143.08	146.61	145.66	3.34%	1,392,303
Oct 17, 2025	141.46	142.54	139.20	141.87	140.95	0.45%	2,644,111
Oct 16, 2025	151.09	151.56	141.22	141.24	140.33	-6.52%	2,161,327