Ares Management Corporation (ARES)

Ares Management Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	123.13	124.05	120.77	121.11	121.11	-2.09%	1,949,406
May 18, 2026	122.26	124.95	121.71	123.70	123.70	0.23%	1,418,285
May 15, 2026	127.73	128.79	123.21	123.41	123.41	-3.98%	2,872,467
May 14, 2026	124.71	129.35	124.10	128.53	128.53	4.34%	2,394,647
May 13, 2026	122.15	124.79	120.11	123.18	123.18	-0.39%	2,765,568
May 12, 2026	124.14	125.99	121.51	123.66	123.66	-0.76%	2,732,461
May 11, 2026	126.21	127.37	123.00	124.61	124.61	-1.30%	3,767,275
May 8, 2026	123.56	127.83	121.87	126.25	126.25	2.52%	4,015,314
May 7, 2026	124.10	125.01	122.09	123.15	123.15	-0.57%	3,267,917
May 6, 2026	124.40	125.50	121.40	123.86	123.86	0.73%	3,057,217
May 5, 2026	120.45	123.92	118.77	122.96	122.96	2.48%	3,435,722
May 4, 2026	120.41	125.18	119.71	119.98	119.98	0.82%	3,384,313
May 1, 2026	120.10	124.81	114.94	119.00	119.00	1.36%	4,531,594
Apr 30, 2026	110.03	117.86	108.78	117.40	117.40	5.90%	4,818,360
Apr 29, 2026	111.44	111.88	109.00	110.86	110.86	-1.90%	2,435,015
Apr 28, 2026	113.86	114.36	110.18	113.01	113.01	0.74%	2,999,116
Apr 27, 2026	114.50	116.50	110.75	112.18	112.18	-2.65%	3,118,809
Apr 24, 2026	114.96	116.50	113.59	115.23	115.23	0.39%	1,615,778
Apr 23, 2026	119.00	119.04	112.64	114.78	114.78	-5.18%	2,996,959
Apr 22, 2026	121.51	123.00	119.33	121.05	121.05	1.01%	2,200,698
Apr 21, 2026	119.54	123.46	118.09	119.84	119.84	0.90%	2,454,510
Apr 20, 2026	116.01	119.51	116.00	118.77	118.77	0.84%	1,853,398
Apr 17, 2026	118.19	121.20	117.02	117.78	117.78	1.34%	4,030,693
Apr 16, 2026	121.00	121.78	115.89	116.22	116.22	-2.57%	3,718,352
Apr 15, 2026	114.40	120.29	114.29	119.28	119.28	5.92%	5,099,000
Apr 14, 2026	108.80	113.69	108.69	112.61	112.61	5.56%	4,081,344
Apr 13, 2026	99.90	107.05	99.60	106.68	106.68	6.19%	3,963,840
Apr 10, 2026	104.88	104.88	98.44	100.46	100.46	-4.14%	4,432,716
Apr 9, 2026	103.35	105.49	102.80	104.80	104.80	-0.03%	2,625,367
Apr 8, 2026	106.31	109.50	100.25	104.83	104.83	2.53%	6,225,102
Apr 7, 2026	101.51	103.73	100.99	102.24	102.24	-0.57%	3,152,755
Apr 6, 2026	102.93	104.55	102.23	102.83	102.83	0.39%	2,171,896
Apr 2, 2026	103.34	106.34	100.19	102.43	102.43	-3.19%	5,074,477
Apr 1, 2026	109.16	109.99	104.83	105.80	105.80	-3.02%	2,938,621
Mar 31, 2026	109.54	110.49	106.36	109.10	109.10	1.34%	2,986,807
Mar 30, 2026	105.92	110.08	105.50	107.66	107.66	1.30%	2,534,252
Mar 27, 2026	106.92	108.77	104.00	106.28	106.28	-1.52%	3,383,798
Mar 26, 2026	105.91	109.46	104.94	107.92	107.92	1.33%	2,295,739
Mar 25, 2026	108.18	109.59	104.69	106.50	106.50	0.43%	2,150,425
Mar 24, 2026	102.99	107.45	102.23	106.04	106.04	-1.01%	4,051,741
Mar 23, 2026	110.87	111.71	106.24	107.12	107.12	1.18%	3,408,244
Mar 20, 2026	107.92	107.92	105.03	105.87	105.87	-1.96%	11,591,495
Mar 19, 2026	104.23	108.58	103.50	107.99	107.99	1.91%	3,459,405
Mar 18, 2026	104.81	110.39	103.75	105.97	105.97	0.28%	4,215,775
Mar 17, 2026	101.27	105.91	101.27	105.67	105.67	5.13%	5,535,529
Mar 16, 2026	102.15	103.96	98.80	100.51	99.24	-1.23%	4,379,245
Mar 13, 2026	97.98	102.81	97.53	101.76	100.48	5.45%	5,195,053
Mar 12, 2026	100.45	103.63	95.80	96.50	95.28	-6.73%	8,985,948
Mar 11, 2026	107.80	109.60	100.25	103.46	102.16	-4.80%	5,269,619
Mar 10, 2026	109.39	110.92	105.47	108.68	107.31	-0.16%	3,688,473

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.