Ares Management Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2026	143.55	144.48	139.89	142.35	142.35	-0.53%	1,959,506
Aug 11, 2026	138.00	144.83	137.54	143.11	143.11	3.96%	3,382,331
Aug 10, 2026	136.00	137.72	134.42	137.66	137.66	0.59%	1,694,376
Aug 7, 2026	138.20	140.83	136.48	136.85	136.85	-0.96%	1,392,626
Aug 6, 2026	138.90	139.96	136.60	138.17	138.17	-1.14%	1,380,483
Aug 5, 2026	144.23	145.99	137.89	139.77	139.77	-2.20%	2,444,506
Aug 4, 2026	138.24	143.25	137.79	142.91	142.91	3.13%	3,456,608
Aug 3, 2026	128.95	139.23	128.95	138.57	138.57	8.18%	3,532,981
Jul 31, 2026	128.44	128.75	121.29	128.09	128.09	3.20%	4,149,994
Jul 30, 2026	124.75	124.99	121.66	124.12	124.12	-0.39%	2,877,315
Jul 29, 2026	126.56	127.26	123.12	124.60	124.60	-2.58%	2,734,795
Jul 28, 2026	127.78	129.51	126.57	127.90	127.90	0.11%	2,600,431
Jul 27, 2026	126.51	131.34	125.83	127.76	127.76	0.99%	3,179,032
Jul 24, 2026	121.48	126.58	120.62	126.51	126.51	4.31%	1,816,617
Jul 23, 2026	117.98	123.86	117.43	121.28	121.28	1.43%	1,947,615
Jul 22, 2026	120.17	122.32	118.83	119.57	119.57	-1.00%	1,306,820
Jul 21, 2026	120.94	122.43	119.96	120.78	120.78	-0.40%	1,167,008
Jul 20, 2026	125.33	125.45	120.43	121.27	121.27	-3.51%	1,949,972
Jul 17, 2026	122.40	127.00	122.40	125.68	125.68	0.20%	1,945,756
Jul 16, 2026	123.65	127.47	122.15	125.43	125.43	0.51%	1,114,490
Jul 15, 2026	123.82	127.89	123.12	124.79	124.79	3.73%	2,452,972
Jul 14, 2026	119.28	122.18	119.28	120.30	120.30	-0.12%	1,603,804
Jul 13, 2026	121.73	123.36	119.78	120.45	120.45	-1.12%	2,181,426
Jul 10, 2026	124.09	125.09	121.35	121.81	121.81	0.12%	1,079,600
Jul 9, 2026	117.36	121.83	117.19	121.66	121.66	3.10%	1,663,914
Jul 8, 2026	118.36	119.10	116.50	118.00	118.00	-2.24%	1,655,839
Jul 7, 2026	120.31	122.14	119.59	120.70	120.70	-0.93%	1,626,570
Jul 6, 2026	117.92	121.87	117.18	121.83	121.83	4.22%	2,077,028
Jul 2, 2026	116.48	118.51	114.35	116.90	116.90	2.88%	1,627,571
Jul 1, 2026	112.35	115.36	111.16	113.63	113.63	2.08%	2,363,480
Jun 30, 2026	107.06	113.22	107.04	111.31	111.31	3.45%	2,872,148
Jun 29, 2026	110.81	112.04	105.79	107.60	107.60	-1.40%	3,220,597
Jun 26, 2026	111.34	113.86	108.20	109.13	109.13	-2.97%	4,056,309
Jun 25, 2026	113.72	118.16	111.69	112.47	112.47	-1.23%	2,503,972
Jun 24, 2026	120.12	120.68	113.05	113.87	113.87	-5.72%	3,785,923
Jun 23, 2026	124.01	125.07	117.32	120.78	120.78	-4.07%	3,447,080
Jun 22, 2026	130.40	131.08	124.75	125.90	125.90	-2.66%	2,238,667
Jun 18, 2026	130.00	131.37	127.72	129.34	129.34	0.77%	4,453,953
Jun 17, 2026	134.14	136.77	128.12	128.35	128.35	-4.91%	2,521,554
Jun 16, 2026	135.30	137.51	134.56	134.98	134.98	0.72%	2,191,608
Jun 15, 2026	138.84	141.90	135.16	135.36	134.01	0.34%	2,302,791
Jun 12, 2026	134.68	137.50	133.43	134.90	133.55	1.57%	1,500,802
Jun 11, 2026	127.82	132.89	126.68	132.82	131.50	3.51%	1,877,162
Jun 10, 2026	129.60	133.39	128.08	128.31	127.03	-1.76%	1,592,279
Jun 9, 2026	128.10	131.92	126.93	130.61	129.31	2.95%	2,100,789
Jun 8, 2026	126.08	128.54	125.21	126.87	125.60	0.97%	1,828,851
Jun 5, 2026	129.85	130.46	124.23	125.65	124.40	-3.72%	1,850,536
Jun 4, 2026	125.23	131.30	124.45	130.50	129.20	6.01%	2,127,121
Jun 3, 2026	121.10	123.51	120.00	123.10	121.87	-4.04%	3,705,271
Jun 2, 2026	128.23	130.05	126.48	128.28	127.00	-0.36%	3,553,069