Skip to main content
logo
Ares Management Corporation (ARES)
NYSE: ARES · Real-Time Price · USD
116.29
+3.29 (2.91%)
At close: Oct 20, 2026, 4:00 PM EDT
115.70
-0.59 (-0.51%)
Pre-market: Oct 21, 2026, 5:07 AM EDT

Ares Management Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 20, 2026113.19116.82112.72116.29116.292.91%2,875,066
Oct 19, 2026112.72113.93111.64113.00113.000.65%2,051,992
Oct 16, 2026114.62115.70111.33112.27112.27-1.54%2,456,245
Oct 15, 2026112.82114.24110.30114.03114.031.37%3,428,703
Oct 14, 2026114.12115.26111.14112.49112.49-2.71%2,523,085
Oct 13, 2026118.91118.91113.56115.62115.62-2.14%2,640,447
Oct 12, 2026116.96118.32116.31118.15118.150.79%1,391,044
Oct 9, 2026117.03119.58115.97117.22117.220.83%1,822,847
Oct 8, 2026114.71116.38113.85116.26116.260.44%2,737,982
Oct 7, 2026115.92117.11114.78115.75115.75-1.69%1,449,362
Oct 6, 2026117.90119.13116.94117.74117.740.52%1,971,143
Oct 5, 2026117.62118.38115.33117.13117.13-0.36%1,688,087
Oct 2, 2026118.44120.50116.73117.55117.550.84%2,583,408
Oct 1, 2026116.51119.18113.06116.57116.570.34%2,322,507
Sep 30, 2026118.97119.52115.41116.17116.17-2.35%2,048,903
Sep 29, 2026118.30119.58117.61118.97118.970.53%2,155,857
Sep 28, 2026120.69120.69117.47118.34118.34-3.01%2,411,549
Sep 25, 2026120.14124.02119.65122.01122.011.58%1,537,584
Sep 24, 2026121.30121.35116.30120.11120.11-1.13%3,009,569
Sep 23, 2026123.37123.96121.21121.48121.48-2.60%1,623,999
Sep 22, 2026130.65130.65124.20124.72124.72-1.54%2,294,825
Sep 21, 2026126.43127.95125.05126.67126.672.32%1,600,029
Sep 18, 2026124.58125.96122.86123.80123.80-1.21%7,544,133
Sep 17, 2026125.92128.55124.74125.32125.320.89%1,529,744
Sep 16, 2026127.96128.61121.29124.21124.21-2.77%1,802,097
Sep 15, 2026131.52131.75128.09129.10127.75-1.84%1,352,219
Sep 14, 2026130.59132.93129.90131.52130.14-0.09%1,740,310
Sep 11, 2026132.94134.16130.20131.64130.260.77%1,354,377
Sep 10, 2026133.17133.90130.21130.63129.26-2.78%2,679,994
Sep 9, 2026138.22138.25133.57134.37132.96-3.07%2,301,945
Sep 8, 2026139.38141.32137.00138.62137.17-1.09%1,836,013
Sep 4, 2026138.37141.26136.12140.15138.68-0.97%1,013,795
Sep 3, 2026139.80143.19138.28141.52140.042.51%3,175,113
Sep 2, 2026138.04141.58137.25138.06136.62-0.74%1,534,741
Sep 1, 2026140.00142.75137.19139.09137.64-2.85%1,529,483
Aug 31, 2026141.66144.14141.29143.17141.670.45%1,874,861
Aug 28, 2026142.70144.09141.84142.53141.040.08%1,096,996
Aug 27, 2026141.70145.53141.69142.41140.920.30%1,985,384
Aug 26, 2026141.95144.36141.60141.98140.50-0.55%1,686,399
Aug 25, 2026140.63143.19137.12142.76141.271.96%2,863,100
Aug 24, 2026141.25141.67139.08140.01138.55-0.88%1,573,082
Aug 21, 2026141.85143.51140.22141.25139.770.73%1,422,713
Aug 20, 2026142.96144.07139.76140.23138.76-2.01%2,169,495
Aug 19, 2026141.38144.87140.13143.10141.601.99%2,308,378
Aug 18, 2026140.28141.60137.52140.31138.84-0.73%1,475,338
Aug 17, 2026143.35143.35139.57141.34139.86-1.86%1,672,269
Aug 14, 2026148.63149.63143.61144.02142.51-3.63%2,021,318
Aug 13, 2026142.55149.87142.25149.45147.894.99%3,195,538
Aug 12, 2026143.55144.48139.89142.35140.86-0.53%2,024,309
Aug 11, 2026138.00144.83137.54143.11141.613.96%3,383,008