Ares Management Corporation (ARES)
NYSE: ARES · Real-Time Price · USD
116.17
-2.80 (-2.35%)
At close: Sep 30, 2026, 4:00 PM EDT
116.45
+0.28 (0.24%)
After-hours: Sep 30, 2026, 7:55 PM EDT
Ares Management Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 31, 2026 | 141.66 | 144.14 | 141.29 | 143.17 | 141.67 | 0.45% | 1,874,861 |
| Aug 28, 2026 | 142.70 | 144.09 | 141.84 | 142.53 | 141.04 | 0.08% | 1,096,996 |
| Aug 27, 2026 | 141.70 | 145.53 | 141.69 | 142.41 | 140.92 | 0.30% | 1,985,384 |
| Aug 26, 2026 | 141.95 | 144.36 | 141.60 | 141.98 | 140.50 | -0.55% | 1,686,399 |
| Aug 25, 2026 | 140.63 | 143.19 | 137.12 | 142.76 | 141.27 | 1.96% | 2,863,100 |
| Aug 24, 2026 | 141.25 | 141.67 | 139.08 | 140.01 | 138.55 | -0.88% | 1,573,082 |
| Aug 21, 2026 | 141.85 | 143.51 | 140.22 | 141.25 | 139.77 | 0.73% | 1,422,713 |
| Aug 20, 2026 | 142.96 | 144.07 | 139.76 | 140.23 | 138.76 | -2.01% | 2,169,495 |
| Aug 19, 2026 | 141.38 | 144.87 | 140.13 | 143.10 | 141.60 | 1.99% | 2,308,378 |
| Aug 18, 2026 | 140.28 | 141.60 | 137.52 | 140.31 | 138.84 | -0.73% | 1,475,338 |
| Aug 17, 2026 | 143.35 | 143.35 | 139.57 | 141.34 | 139.86 | -1.86% | 1,672,269 |
| Aug 14, 2026 | 148.63 | 149.63 | 143.61 | 144.02 | 142.51 | -3.63% | 2,021,318 |
| Aug 13, 2026 | 142.55 | 149.87 | 142.25 | 149.45 | 147.89 | 4.99% | 3,195,538 |
| Aug 12, 2026 | 143.55 | 144.48 | 139.89 | 142.35 | 140.86 | -0.53% | 2,024,309 |
| Aug 11, 2026 | 138.00 | 144.83 | 137.54 | 143.11 | 141.61 | 3.96% | 3,383,008 |
| Aug 10, 2026 | 136.00 | 137.72 | 134.42 | 137.66 | 136.22 | 0.59% | 1,725,850 |
| Aug 7, 2026 | 138.20 | 140.83 | 136.48 | 136.85 | 135.42 | -0.96% | 1,402,520 |
| Aug 6, 2026 | 138.90 | 139.96 | 136.60 | 138.17 | 136.73 | -1.14% | 1,393,829 |
| Aug 5, 2026 | 144.23 | 145.99 | 137.89 | 139.77 | 138.31 | -2.20% | 2,449,030 |
| Aug 4, 2026 | 138.24 | 143.25 | 137.79 | 142.91 | 141.42 | 3.13% | 3,460,037 |
| Aug 3, 2026 | 128.95 | 139.23 | 128.95 | 138.57 | 137.12 | 8.18% | 3,538,647 |
| Jul 31, 2026 | 128.44 | 128.75 | 121.29 | 128.09 | 126.75 | 3.20% | 4,178,552 |
| Jul 30, 2026 | 124.75 | 124.99 | 121.66 | 124.12 | 122.82 | -0.39% | 2,937,379 |
| Jul 29, 2026 | 126.56 | 127.26 | 123.12 | 124.60 | 123.30 | -2.58% | 2,750,133 |
| Jul 28, 2026 | 127.78 | 129.51 | 126.57 | 127.90 | 126.56 | 0.11% | 2,619,463 |
| Jul 27, 2026 | 126.51 | 131.34 | 125.83 | 127.76 | 126.42 | 0.99% | 3,179,333 |
| Jul 24, 2026 | 121.48 | 126.58 | 120.62 | 126.51 | 125.19 | 4.31% | 1,818,175 |
| Jul 23, 2026 | 117.98 | 123.86 | 117.43 | 121.28 | 120.01 | 1.43% | 2,015,771 |
| Jul 22, 2026 | 120.17 | 122.32 | 118.83 | 119.57 | 118.32 | -1.00% | 1,307,812 |