Skip to main content
logo
Ares Management Corporation (ARES)
NYSE: ARES · Real-Time Price · USD
121.27
-4.41 (-3.51%)
At close: Jul 20, 2026, 4:00 PM EDT
120.79
-0.48 (-0.40%)
After-hours: Jul 20, 2026, 7:47 PM EDT

Ares Management Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 20, 2026125.33125.45120.43121.27121.27-3.51%1,949,972
Jul 17, 2026122.40127.00122.40125.68125.680.20%1,945,756
Jul 16, 2026123.65127.47122.15125.43125.430.51%1,114,490
Jul 15, 2026123.82127.89123.12124.79124.793.73%2,452,972
Jul 14, 2026119.28122.18119.28120.30120.30-0.12%1,603,804
Jul 13, 2026121.73123.36119.78120.45120.45-1.12%2,181,426
Jul 10, 2026124.09125.09121.35121.81121.810.12%1,079,600
Jul 9, 2026117.36121.83117.19121.66121.663.10%1,663,914
Jul 8, 2026118.36119.10116.50118.00118.00-2.24%1,655,839
Jul 7, 2026120.31122.14119.59120.70120.70-0.93%1,626,570
Jul 6, 2026117.92121.87117.18121.83121.834.22%2,077,028
Jul 2, 2026116.48118.51114.35116.90116.902.88%1,627,571
Jul 1, 2026112.35115.36111.16113.63113.632.08%2,363,480
Jun 30, 2026107.06113.22107.04111.31111.313.45%2,872,148
Jun 29, 2026110.81112.04105.79107.60107.60-1.40%3,220,597
Jun 26, 2026111.34113.86108.20109.13109.13-2.97%4,056,309
Jun 25, 2026113.72118.16111.69112.47112.47-1.23%2,503,972
Jun 24, 2026120.12120.68113.05113.87113.87-5.72%3,785,923
Jun 23, 2026124.01125.07117.32120.78120.78-4.07%3,447,080
Jun 22, 2026130.40131.08124.75125.90125.90-2.66%2,238,667
Jun 18, 2026130.00131.37127.72129.34129.340.77%4,453,953
Jun 17, 2026134.14136.77128.12128.35128.35-4.91%2,521,554
Jun 16, 2026135.30137.51134.56134.98134.980.72%2,191,608
Jun 15, 2026138.84141.90135.16135.36134.010.34%2,302,791
Jun 12, 2026134.68137.50133.43134.90133.551.57%1,500,802
Jun 11, 2026127.82132.89126.68132.82131.503.51%1,877,162
Jun 10, 2026129.60133.39128.08128.31127.03-1.76%1,592,279
Jun 9, 2026128.10131.92126.93130.61129.312.95%2,100,789
Jun 8, 2026126.08128.54125.21126.87125.600.97%1,828,851
Jun 5, 2026129.85130.46124.23125.65124.40-3.72%1,850,536
Jun 4, 2026125.23131.30124.45130.50129.206.01%2,127,121
Jun 3, 2026121.10123.51120.00123.10121.87-4.04%3,705,271
Jun 2, 2026128.23130.05126.48128.28127.00-0.36%3,553,069
Jun 1, 2026127.62131.70126.78128.74127.460.19%3,193,310
May 29, 2026125.57130.15124.90128.50127.221.98%4,281,150
May 28, 2026125.43127.80123.99126.00124.74-0.46%2,318,204
May 27, 2026125.79128.33125.28126.58125.321.04%2,285,203
May 26, 2026125.16128.99124.27125.28124.030.70%2,133,534
May 22, 2026124.67126.00123.60124.41123.170.34%1,751,004
May 21, 2026121.58124.65121.13123.99122.751.54%1,558,455
May 20, 2026121.42124.10118.81122.11120.890.83%1,864,625
May 19, 2026123.13124.05120.77121.11119.90-2.09%2,065,958
May 18, 2026122.26124.95121.71123.70122.470.23%1,560,931
May 15, 2026127.73128.79123.21123.41122.18-3.98%2,895,270
May 14, 2026124.71129.35124.10128.53127.254.34%2,394,647
May 13, 2026122.15124.79120.11123.18121.95-0.39%2,765,568
May 12, 2026124.14125.99121.51123.66122.43-0.76%2,732,461
May 11, 2026126.21127.37123.00124.61123.37-1.30%3,767,275
May 8, 2026123.56127.83121.87126.25124.992.52%4,015,314
May 7, 2026124.10125.01122.09123.15121.92-0.57%3,267,917