Ares Management Corporation (ARES)
NYSE: ARES · Real-Time Price · USD
180.27
+0.76 (0.42%)
At close: Aug 28, 2025, 4:00 PM
180.24
-0.03 (-0.02%)
After-hours: Aug 28, 2025, 4:45 PM EDT
Ares Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 180.91 | 181.64 | 180.21 | 180.30 | - | 0.44% | 1,006,625 |
| Aug 27, 2025 | 178.63 | 180.94 | 178.63 | 179.51 | 179.51 | 0.32% | 1,556,109 |
| Aug 26, 2025 | 177.81 | 179.39 | 177.02 | 178.93 | 178.93 | 0.45% | 1,971,526 |
| Aug 25, 2025 | 181.26 | 181.26 | 176.98 | 178.13 | 178.13 | -1.62% | 1,564,701 |
| Aug 22, 2025 | 178.41 | 183.94 | 178.29 | 181.07 | 181.07 | 1.58% | 1,500,383 |
| Aug 21, 2025 | 178.22 | 179.13 | 177.43 | 178.26 | 178.26 | -0.37% | 1,041,511 |
| Aug 20, 2025 | 179.28 | 180.50 | 175.94 | 178.93 | 178.93 | -0.92% | 1,709,439 |
| Aug 19, 2025 | 188.53 | 189.76 | 179.37 | 180.59 | 180.59 | -4.59% | 2,409,235 |
| Aug 18, 2025 | 187.86 | 190.60 | 186.73 | 189.27 | 189.27 | 0.79% | 1,388,755 |
| Aug 15, 2025 | 190.30 | 191.38 | 187.43 | 187.78 | 187.78 | -1.40% | 928,261 |
| Aug 14, 2025 | 190.14 | 191.95 | 188.78 | 190.45 | 190.45 | -0.26% | 885,722 |
| Aug 13, 2025 | 194.24 | 195.26 | 187.35 | 190.94 | 190.94 | -0.94% | 1,194,141 |
| Aug 12, 2025 | 187.84 | 193.15 | 186.65 | 192.76 | 192.76 | 3.33% | 1,278,924 |
| Aug 11, 2025 | 188.07 | 189.13 | 186.54 | 186.55 | 186.55 | -1.00% | 751,753 |
| Aug 8, 2025 | 188.40 | 189.87 | 187.22 | 188.43 | 188.43 | 0.79% | 953,246 |
| Aug 7, 2025 | 191.50 | 191.50 | 185.71 | 186.95 | 186.95 | -1.24% | 1,240,797 |
| Aug 6, 2025 | 188.24 | 191.52 | 187.84 | 189.29 | 189.29 | 0.70% | 1,390,610 |
| Aug 5, 2025 | 189.92 | 191.91 | 185.06 | 187.98 | 187.98 | -0.30% | 1,602,731 |
| Aug 4, 2025 | 184.30 | 189.00 | 182.96 | 188.55 | 188.55 | 3.13% | 1,381,711 |
| Aug 1, 2025 | 179.89 | 183.22 | 173.70 | 182.83 | 182.83 | -1.46% | 2,193,787 |
| 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 |