Ares Management Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	138.90	140.67	138.58	139.90	139.90	0.23%	2,301,086
Nov 9, 2026	136.74	141.60	135.32	139.58	139.58	4.18%	2,301,086
Nov 6, 2026	133.20	135.40	131.54	133.98	133.98	0.19%	1,561,955
Nov 5, 2026	138.46	139.47	129.74	133.72	133.72	-2.29%	3,411,395
Nov 4, 2026	133.30	137.79	132.35	136.85	136.85	6.14%	2,568,760
Nov 3, 2026	132.81	132.81	128.66	128.93	128.93	-3.03%	1,854,313
Nov 2, 2026	129.54	135.33	128.56	132.96	132.96	3.75%	3,663,854
Oct 30, 2026	125.10	128.69	124.29	128.15	128.15	0.53%	3,191,832
Oct 29, 2026	123.82	128.96	122.95	127.47	127.47	2.95%	2,391,999
Oct 28, 2026	122.07	124.79	122.00	123.82	123.82	1.33%	2,455,330
Oct 27, 2026	123.20	123.81	121.28	122.19	122.19	0.25%	1,238,083
Oct 26, 2026	122.67	123.46	121.25	121.88	121.88	-0.16%	1,951,326
Oct 23, 2026	122.19	123.96	121.99	122.08	122.08	-1.31%	1,890,692
Oct 22, 2026	114.99	123.92	114.99	123.70	123.70	5.72%	2,645,425
Oct 21, 2026	118.52	118.95	116.27	117.01	117.01	0.62%	1,842,322
Oct 20, 2026	113.19	116.82	112.72	116.29	116.29	2.91%	2,875,066
Oct 19, 2026	112.72	113.93	111.64	113.00	113.00	0.65%	2,060,184
Oct 16, 2026	114.62	115.70	111.33	112.27	112.27	-1.54%	2,456,245
Oct 15, 2026	112.82	114.24	110.30	114.03	114.03	1.37%	3,428,703
Oct 14, 2026	114.12	115.26	111.14	112.49	112.49	-2.71%	2,523,085
Oct 13, 2026	118.91	118.91	113.56	115.62	115.62	-2.14%	2,640,447
Oct 12, 2026	116.96	118.32	116.31	118.15	118.15	0.79%	1,391,044
Oct 9, 2026	117.03	119.58	115.97	117.22	117.22	0.83%	1,822,847
Oct 8, 2026	114.71	116.38	113.85	116.26	116.26	0.44%	2,737,982
Oct 7, 2026	115.92	117.11	114.78	115.75	115.75	-1.69%	1,449,362
Oct 6, 2026	117.90	119.13	116.94	117.74	117.74	0.52%	1,971,143
Oct 5, 2026	117.62	118.38	115.33	117.13	117.13	-0.36%	1,688,087
Oct 2, 2026	118.44	120.50	116.73	117.55	117.55	0.84%	2,583,408
Oct 1, 2026	116.51	119.18	113.06	116.57	116.57	0.34%	2,322,507
Sep 30, 2026	118.97	119.52	115.41	116.17	116.17	-2.35%	2,048,903
Sep 29, 2026	118.30	119.58	117.61	118.97	118.97	0.53%	2,155,857
Sep 28, 2026	120.69	120.69	117.47	118.34	118.34	-3.01%	2,411,549
Sep 25, 2026	120.14	124.02	119.65	122.01	122.01	1.58%	1,537,584
Sep 24, 2026	121.30	121.35	116.30	120.11	120.11	-1.13%	3,009,569
Sep 23, 2026	123.37	123.96	121.21	121.48	121.48	-2.60%	1,623,999
Sep 22, 2026	130.65	130.65	124.20	124.72	124.72	-1.54%	2,294,825
Sep 21, 2026	126.43	127.95	125.05	126.67	126.67	2.32%	1,600,029
Sep 18, 2026	124.58	125.96	122.86	123.80	123.80	-1.21%	7,544,133
Sep 17, 2026	125.92	128.55	124.74	125.32	125.32	0.89%	1,529,744
Sep 16, 2026	127.96	128.61	121.29	124.21	124.21	-2.77%	1,802,097
Sep 15, 2026	131.52	131.75	128.09	129.10	127.75	-1.84%	1,352,219
Sep 14, 2026	130.59	132.93	129.90	131.52	130.14	-0.09%	1,740,310
Sep 11, 2026	132.94	134.16	130.20	131.64	130.26	0.77%	1,354,377
Sep 10, 2026	133.17	133.90	130.21	130.63	129.26	-2.78%	2,679,994
Sep 9, 2026	138.22	138.25	133.57	134.37	132.96	-3.07%	2,301,945
Sep 8, 2026	139.38	141.32	137.00	138.62	137.17	-1.09%	1,836,013
Sep 4, 2026	138.37	141.26	136.12	140.15	138.68	-0.97%	1,013,795
Sep 3, 2026	139.80	143.19	138.28	141.52	140.04	2.51%	3,175,113
Sep 2, 2026	138.04	141.58	137.25	138.06	136.62	-0.74%	1,534,741
Sep 1, 2026	140.00	142.75	137.19	139.09	137.64	-2.85%	1,529,483