Ares Management Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 29, 2026	110.81	112.04	105.79	107.83	-	-1.19%	2,164,313
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
Jun 1, 2026	127.62	131.70	126.78	128.74	127.46	0.19%	3,193,310
May 29, 2026	125.57	130.15	124.90	128.50	127.22	1.98%	4,281,150
May 28, 2026	125.43	127.80	123.99	126.00	124.74	-0.46%	2,318,204
May 27, 2026	125.79	128.33	125.28	126.58	125.32	1.04%	2,285,203
May 26, 2026	125.16	128.99	124.27	125.28	124.03	0.70%	2,133,534
May 22, 2026	124.67	126.00	123.60	124.41	123.17	0.34%	1,751,004
May 21, 2026	121.58	124.65	121.13	123.99	122.75	1.54%	1,558,455
May 20, 2026	121.42	124.10	118.81	122.11	120.89	0.83%	1,864,625
May 19, 2026	123.13	124.05	120.77	121.11	119.90	-2.09%	2,065,958
May 18, 2026	122.26	124.95	121.71	123.70	122.47	0.23%	1,560,931
May 15, 2026	127.73	128.79	123.21	123.41	122.18	-3.98%	2,895,270
May 14, 2026	124.71	129.35	124.10	128.53	127.25	4.34%	2,394,647
May 13, 2026	122.15	124.79	120.11	123.18	121.95	-0.39%	2,765,568
May 12, 2026	124.14	125.99	121.51	123.66	122.43	-0.76%	2,732,461
May 11, 2026	126.21	127.37	123.00	124.61	123.37	-1.30%	3,767,275
May 8, 2026	123.56	127.83	121.87	126.25	124.99	2.52%	4,015,314
May 7, 2026	124.10	125.01	122.09	123.15	121.92	-0.57%	3,267,917
May 6, 2026	124.40	125.50	121.40	123.86	122.62	0.73%	3,057,217
May 5, 2026	120.45	123.92	118.77	122.96	121.73	2.48%	3,435,722
May 4, 2026	120.41	125.18	119.71	119.98	118.78	0.82%	3,384,313
May 1, 2026	120.10	124.81	114.94	119.00	117.81	1.36%	4,531,594
Apr 30, 2026	110.03	117.86	108.78	117.40	116.23	5.90%	4,818,360
Apr 29, 2026	111.44	111.88	109.00	110.86	109.75	-1.90%	2,435,015
Apr 28, 2026	113.86	114.36	110.18	113.01	111.88	0.74%	2,999,116
Apr 27, 2026	114.50	116.50	110.75	112.18	111.06	-2.65%	3,118,809
Apr 24, 2026	114.96	116.50	113.59	115.23	114.08	0.39%	1,615,778
Apr 23, 2026	119.00	119.04	112.64	114.78	113.64	-5.18%	2,996,959
Apr 22, 2026	121.51	123.00	119.33	121.05	119.84	1.01%	2,200,698
Apr 21, 2026	119.54	123.46	118.09	119.84	118.64	0.90%	2,454,510
Apr 20, 2026	116.01	119.51	116.00	118.77	117.59	0.84%	1,853,398
Apr 17, 2026	118.19	121.20	117.02	117.78	116.61	1.34%	4,030,693