Ares Management Corporation (ARES)
NYSE: ARES · Real-Time Price · USD
141.29
+1.69 (1.21%)
Apr 17, 2025, 4:00 PM EDT - Market closed
Ares Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 140.98 | 142.82 | 139.61 | 141.24 | 141.24 | 1.17% | 1,209,962 |
| Apr 16, 2025 | 139.35 | 141.03 | 136.64 | 139.60 | 139.60 | -1.22% | 1,783,339 |
| Apr 15, 2025 | 139.63 | 142.56 | 138.42 | 141.32 | 141.32 | 2.12% | 1,683,457 |
| Apr 14, 2025 | 141.04 | 143.53 | 136.27 | 138.38 | 138.38 | 0.46% | 2,297,830 |
| Apr 11, 2025 | 133.59 | 138.73 | 130.18 | 137.74 | 137.74 | 1.45% | 3,184,539 |
| Apr 10, 2025 | 136.79 | 139.09 | 130.70 | 135.77 | 135.77 | -4.64% | 3,935,064 |
| Apr 9, 2025 | 121.41 | 143.93 | 118.82 | 142.37 | 142.37 | 15.55% | 4,616,518 |
| Apr 8, 2025 | 131.33 | 134.50 | 120.69 | 123.21 | 123.21 | -1.22% | 4,718,977 |
| Apr 7, 2025 | 114.00 | 128.00 | 110.63 | 124.73 | 124.73 | 5.67% | 6,475,236 |
| Apr 4, 2025 | 121.60 | 124.19 | 113.24 | 118.04 | 118.04 | -9.61% | 7,645,287 |
| Apr 3, 2025 | 145.83 | 145.83 | 129.69 | 130.59 | 130.59 | -15.48% | 3,035,358 |
| Apr 2, 2025 | 146.02 | 154.85 | 146.02 | 154.50 | 154.50 | 3.39% | 2,113,570 |
| Apr 1, 2025 | 147.09 | 149.93 | 144.77 | 149.44 | 149.44 | 1.93% | 2,170,713 |
| Mar 31, 2025 | 142.00 | 147.30 | 139.54 | 146.61 | 146.61 | 1.18% | 2,009,812 |
| 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 |