Ares Management Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	138.22	138.25	133.57	134.42	-	-3.03%	1,362,035
Sep 8, 2026	139.38	141.32	137.00	138.62	138.62	-1.09%	1,758,800
Sep 4, 2026	138.37	141.26	136.12	140.15	140.15	-0.97%	1,002,972
Sep 3, 2026	139.80	143.19	138.28	141.52	141.52	2.51%	3,159,445
Sep 2, 2026	138.04	141.58	137.25	138.06	138.06	-0.74%	1,523,171
Sep 1, 2026	140.00	142.75	137.19	139.09	139.09	-2.85%	1,523,727
Aug 31, 2026	141.66	144.14	141.29	143.17	143.17	0.45%	1,845,162
Aug 28, 2026	142.70	144.09	141.84	142.53	142.53	0.08%	1,092,193
Aug 27, 2026	141.70	145.53	141.69	142.41	142.41	0.30%	1,909,738
Aug 26, 2026	141.95	144.36	141.60	141.98	141.98	-0.55%	1,683,922
Aug 25, 2026	140.63	143.19	137.12	142.76	142.76	1.96%	2,863,015
Aug 24, 2026	141.25	141.67	139.08	140.01	140.01	-0.88%	1,436,002
Aug 21, 2026	141.85	143.51	140.22	141.25	141.25	0.73%	1,422,589
Aug 20, 2026	142.96	144.07	139.76	140.23	140.23	-2.01%	2,120,785
Aug 19, 2026	141.38	144.87	140.13	143.10	143.10	1.99%	2,305,687
Aug 18, 2026	140.28	141.60	137.52	140.31	140.31	-0.73%	1,472,460
Aug 17, 2026	143.35	143.35	139.57	141.34	141.34	-1.86%	1,621,579
Aug 14, 2026	148.63	149.63	143.61	144.02	144.02	-3.63%	2,004,408
Aug 13, 2026	142.55	149.87	142.25	149.45	149.45	4.99%	3,178,363
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