Skip to main content
logo
Ares Management Corporation (ARES)
NYSE: ARES · Real-Time Price · USD
113.01
+0.83 (0.74%)
At close: Apr 28, 2026, 4:00 PM EDT
113.00
-0.01 (-0.01%)
After-hours: Apr 28, 2026, 5:02 PM EDT

Ares Management Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026113.86114.36110.18113.01113.010.74%2,949,724
Apr 27, 2026114.50116.50110.75112.18112.18-2.65%3,116,156
Apr 24, 2026114.96116.50113.59115.23115.230.39%1,613,180
Apr 23, 2026119.00119.04112.64114.78114.78-5.18%2,994,218
Apr 22, 2026121.51123.00119.33121.05121.051.01%2,196,687
Apr 21, 2026119.54123.46118.09119.84119.840.90%2,454,316
Apr 20, 2026116.01119.51116.00118.77118.770.84%1,852,339
Apr 17, 2026118.19121.20117.02117.78117.781.34%4,008,148
Apr 16, 2026121.00121.78115.89116.22116.22-2.57%3,631,250
Apr 15, 2026114.40120.29114.29119.28119.285.92%5,097,306
Apr 14, 2026108.80113.69108.69112.61112.615.56%4,039,865
Apr 13, 202699.90107.0599.60106.68106.686.19%3,963,207
Apr 10, 2026104.88104.8898.44100.46100.46-4.14%4,431,777
Apr 9, 2026103.35105.49102.80104.80104.80-0.03%2,624,498
Apr 8, 2026106.31109.50100.25104.83104.832.53%6,221,479
Apr 7, 2026101.51103.73100.99102.24102.24-0.57%3,120,650
Apr 6, 2026102.93104.55102.23102.83102.830.39%2,171,201
Apr 2, 2026103.34106.34100.19102.43102.43-3.19%5,070,892
Apr 1, 2026109.16109.99104.83105.80105.80-3.02%2,937,147
Mar 31, 2026109.54110.49106.36109.10109.101.34%2,957,669
Mar 30, 2026105.92110.08105.50107.66107.661.30%2,533,016
Mar 27, 2026106.92108.77104.00106.28106.28-1.52%3,382,428
Mar 26, 2026105.91109.46104.94107.92107.921.33%2,294,162
Mar 25, 2026108.18109.59104.69106.50106.500.43%2,148,490
Mar 24, 2026102.99107.45102.23106.04106.04-1.01%4,047,700
Mar 23, 2026110.87111.71106.24107.12107.121.18%3,402,605
Mar 20, 2026107.92107.92105.03105.87105.87-1.96%11,275,925
Mar 19, 2026104.23108.58103.50107.99107.991.91%3,431,251
Mar 18, 2026104.81110.39103.75105.97105.970.28%4,189,371
Mar 17, 2026101.27105.91101.27105.67105.675.13%5,533,350
Mar 16, 2026102.15103.9698.80100.5199.16-1.23%4,377,222
Mar 13, 202697.98102.8197.53101.76100.395.45%5,195,053
Mar 12, 2026100.45103.6395.8096.5095.20-6.73%8,985,948
Mar 11, 2026107.80109.60100.25103.46102.07-4.80%5,269,619
Mar 10, 2026109.39110.92105.47108.68107.22-0.16%3,688,473
Mar 9, 2026107.36109.66106.45108.85107.39-1.05%3,764,209
Mar 6, 2026113.24113.59108.24110.01108.53-6.01%4,737,660
Mar 5, 2026116.04119.38115.38117.04115.470.71%2,540,979
Mar 4, 2026113.40117.03112.32116.21114.653.16%2,949,819
Mar 3, 2026107.40114.67106.02112.65111.14-0.63%3,565,051
Mar 2, 2026109.28114.51108.94113.36111.841.21%3,317,406
Feb 27, 2026114.03114.25108.67112.01110.51-5.14%6,042,538
Feb 26, 2026120.91121.76115.19118.08116.49-0.92%3,808,398
Feb 25, 2026118.74120.64115.47119.18117.581.72%4,177,606
Feb 24, 2026113.81118.90113.25117.16115.592.26%3,853,235
Feb 23, 2026120.52121.03112.69114.57113.03-6.97%7,509,930
Feb 20, 2026126.39130.15122.44123.16121.51-5.15%5,807,804
Feb 19, 2026129.50130.15124.15129.85128.11-3.08%5,059,697
Feb 18, 2026130.98134.54130.98133.97132.172.73%1,930,698
Feb 17, 2026133.84135.08128.11130.41128.66-2.59%3,593,703