Ares Management Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	128.10	131.92	126.93	127.90	-	0.81%	982,655
Jun 8, 2026	126.08	128.54	125.21	126.87	126.87	0.97%	1,761,109
Jun 5, 2026	129.85	130.46	124.23	125.65	125.65	-3.72%	1,850,453
Jun 4, 2026	125.23	131.30	124.45	130.50	130.50	6.01%	2,102,084
Jun 3, 2026	121.10	123.51	120.00	123.10	123.10	-4.04%	3,680,059
Jun 2, 2026	128.23	130.05	126.48	128.28	128.28	-0.36%	3,544,971
Jun 1, 2026	127.62	131.70	126.78	128.74	128.74	0.19%	3,153,829
May 29, 2026	125.57	130.15	124.90	128.50	128.50	1.98%	4,159,911
May 28, 2026	125.43	127.80	123.99	126.00	126.00	-0.46%	2,317,925
May 27, 2026	125.79	128.33	125.28	126.58	126.58	1.04%	2,277,869
May 26, 2026	125.16	128.99	124.27	125.28	125.28	0.70%	2,116,289
May 22, 2026	124.67	126.00	123.60	124.41	124.41	0.34%	1,693,204
May 21, 2026	121.58	124.65	121.13	123.99	123.99	1.54%	1,558,358
May 20, 2026	121.42	124.10	118.81	122.11	122.11	0.83%	1,806,197
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