Ares Management Corporation (ARES)
NYSE: ARES · Real-Time Price · USD
182.83
-2.70 (-1.46%)
Aug 1, 2025, 4:00 PM - Market closed
Paycor HCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 179.89 | 183.22 | 173.70 | 182.83 | 182.83 | -1.46% | 2,193,731 |
| Jul 31, 2025 | 188.19 | 189.36 | 184.14 | 185.53 | 185.53 | -1.17% | 1,802,835 |
| Jul 30, 2025 | 188.99 | 190.08 | 186.46 | 187.73 | 187.73 | -0.11% | 951,777 |
| Jul 29, 2025 | 188.22 | 189.18 | 185.69 | 187.93 | 187.93 | 0.30% | 1,243,942 |
| Jul 28, 2025 | 186.22 | 187.85 | 185.61 | 187.36 | 187.36 | 0.61% | 1,335,404 |
| Jul 25, 2025 | 183.61 | 186.42 | 181.45 | 186.22 | 186.22 | 2.13% | 1,320,320 |
| Jul 24, 2025 | 181.19 | 183.63 | 179.53 | 182.34 | 182.34 | 0.98% | 1,222,703 |
| Jul 23, 2025 | 180.00 | 180.76 | 178.72 | 180.57 | 180.57 | 1.30% | 871,964 |
| Jul 22, 2025 | 178.62 | 179.57 | 175.40 | 178.25 | 178.25 | -0.36% | 1,266,403 |
| Jul 21, 2025 | 183.64 | 183.64 | 178.38 | 178.89 | 178.89 | -2.31% | 1,653,446 |
| Jul 18, 2025 | 184.77 | 185.57 | 182.27 | 183.12 | 183.12 | -0.03% | 2,397,953 |
| Jul 17, 2025 | 178.97 | 184.41 | 178.34 | 183.17 | 183.17 | 1.81% | 1,867,960 |
| Jul 16, 2025 | 175.78 | 180.02 | 174.74 | 179.92 | 179.92 | 3.11% | 1,746,996 |
| Jul 15, 2025 | 179.93 | 180.09 | 174.36 | 174.49 | 174.49 | -3.24% | 1,090,343 |
| Jul 14, 2025 | 177.48 | 181.55 | 176.75 | 180.34 | 180.34 | 1.67% | 1,331,612 |
| Jul 11, 2025 | 178.62 | 179.25 | 177.12 | 177.37 | 177.37 | -1.53% | 713,925 |
| Jul 10, 2025 | 177.52 | 180.20 | 177.04 | 180.13 | 180.13 | 1.79% | 980,069 |
| Jul 9, 2025 | 176.53 | 178.55 | 175.46 | 176.97 | 176.97 | 1.07% | 927,270 |
| Jul 8, 2025 | 175.49 | 177.84 | 174.08 | 175.10 | 175.10 | 0.14% | 1,033,726 |
| Jul 7, 2025 | 177.96 | 178.59 | 172.62 | 174.86 | 174.86 | -1.74% | 1,269,735 |
| Jul 3, 2025 | 178.84 | 179.94 | 176.67 | 177.96 | 177.96 | -0.01% | 684,374 |
| Jul 2, 2025 | 174.45 | 178.29 | 173.77 | 177.98 | 177.98 | 1.86% | 2,546,330 |
| Jul 1, 2025 | 172.55 | 175.94 | 171.12 | 174.73 | 174.73 | 0.88% | 2,485,675 |
| Jun 30, 2025 | 174.80 | 174.93 | 172.32 | 173.20 | 173.20 | 0.01% | 1,491,727 |
| Jun 27, 2025 | 172.49 | 175.65 | 171.41 | 173.18 | 173.18 | 1.21% | 1,591,509 |
| Jun 26, 2025 | 169.53 | 172.09 | 168.70 | 171.11 | 171.11 | 1.37% | 877,682 |
| Jun 25, 2025 | 170.47 | 171.01 | 168.12 | 168.80 | 168.80 | -0.60% | 1,233,335 |
| Jun 24, 2025 | 167.63 | 170.26 | 167.04 | 169.82 | 169.82 | 2.70% | 1,099,323 |
| Jun 23, 2025 | 165.53 | 166.46 | 160.82 | 165.35 | 165.35 | -0.25% | 1,119,505 |
| Jun 20, 2025 | 168.71 | 169.28 | 165.63 | 165.76 | 165.76 | -0.94% | 2,491,584 |
| Jun 18, 2025 | 165.51 | 169.31 | 165.44 | 167.34 | 167.34 | 1.31% | 1,497,169 |
| Jun 17, 2025 | 165.67 | 166.59 | 163.61 | 165.18 | 165.18 | -1.11% | 1,086,937 |
| Jun 16, 2025 | 167.32 | 170.46 | 166.82 | 167.03 | 167.03 | 0.28% | 750,283 |
| Jun 13, 2025 | 168.46 | 169.47 | 164.89 | 166.56 | 165.45 | -2.49% | 1,143,332 |
| Jun 12, 2025 | 166.53 | 171.17 | 166.15 | 170.81 | 169.67 | 1.20% | 2,457,049 |
| Jun 11, 2025 | 169.16 | 170.30 | 168.06 | 168.78 | 167.66 | 0.12% | 1,415,254 |
| Jun 10, 2025 | 171.91 | 172.30 | 167.10 | 168.58 | 167.46 | -2.16% | 1,450,374 |
| Jun 9, 2025 | 173.42 | 174.64 | 170.02 | 172.30 | 171.15 | -0.91% | 2,359,337 |
| Jun 6, 2025 | 172.54 | 174.88 | 172.34 | 173.88 | 172.72 | 2.29% | 1,865,236 |
| Jun 5, 2025 | 168.93 | 170.46 | 167.66 | 169.99 | 168.86 | 0.58% | 1,163,959 |
| Jun 4, 2025 | 168.82 | 170.76 | 168.69 | 169.01 | 167.88 | 0.28% | 1,364,858 |
| Jun 3, 2025 | 166.40 | 168.74 | 164.94 | 168.53 | 167.41 | 1.04% | 1,280,147 |
| Jun 2, 2025 | 164.67 | 167.05 | 163.17 | 166.79 | 165.68 | 0.78% | 1,319,000 |
| May 30, 2025 | 164.36 | 165.88 | 162.58 | 165.50 | 164.40 | 0.36% | 3,004,168 |
| May 29, 2025 | 165.40 | 165.40 | 163.05 | 164.90 | 163.80 | 0.55% | 1,112,171 |
| May 28, 2025 | 165.50 | 165.50 | 163.48 | 163.99 | 162.90 | -0.37% | 999,948 |
| May 27, 2025 | 162.73 | 165.16 | 161.38 | 164.60 | 163.50 | 2.69% | 1,079,392 |
| May 23, 2025 | 156.13 | 161.71 | 155.52 | 160.29 | 159.22 | 0.26% | 1,008,769 |
| May 22, 2025 | 158.84 | 160.91 | 158.25 | 159.88 | 158.82 | 0.57% | 961,156 |
| May 21, 2025 | 163.26 | 164.86 | 158.88 | 158.98 | 157.92 | -4.25% | 1,561,142 |