Ares Management Corporation (ARES)
NYSE: ARES · Real-Time Price · USD
165.46
+2.39 (1.47%)
At close: Dec 5, 2025, 4:00 PM EST
162.13
-3.33 (-2.01%)
After-hours: Dec 5, 2025, 7:56 PM EST
Ares Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 162.60 | 165.46 | 162.31 | 165.46 | 165.46 | 1.47% | 1,334,703 |
| Dec 4, 2025 | 163.65 | 163.96 | 160.79 | 163.07 | 163.07 | 0.63% | 1,745,108 |
| Dec 3, 2025 | 159.61 | 163.79 | 159.26 | 162.05 | 162.05 | 1.33% | 1,715,370 |
| Dec 2, 2025 | 160.69 | 161.69 | 158.56 | 159.92 | 159.92 | 0.26% | 1,565,823 |
| Dec 1, 2025 | 154.53 | 161.05 | 153.56 | 159.51 | 159.51 | 1.70% | 2,114,525 |
| Nov 28, 2025 | 155.20 | 157.11 | 154.39 | 156.85 | 156.85 | 1.49% | 753,027 |
| Nov 26, 2025 | 153.10 | 155.33 | 152.13 | 154.55 | 154.55 | 1.10% | 1,103,448 |
| Nov 25, 2025 | 149.67 | 153.86 | 147.68 | 152.87 | 152.87 | 1.84% | 1,384,591 |
| Nov 24, 2025 | 147.49 | 150.53 | 146.78 | 150.11 | 150.11 | 1.82% | 1,694,139 |
| Nov 21, 2025 | 144.86 | 148.31 | 142.90 | 147.43 | 147.43 | 2.16% | 1,423,771 |
| Nov 20, 2025 | 147.74 | 150.10 | 143.32 | 144.31 | 144.31 | -0.59% | 1,079,122 |
| Nov 19, 2025 | 142.50 | 145.54 | 140.41 | 145.17 | 145.17 | 1.74% | 1,393,257 |
| Nov 18, 2025 | 140.51 | 143.75 | 139.43 | 142.69 | 142.69 | 0.44% | 2,298,180 |
| Nov 17, 2025 | 146.34 | 147.22 | 140.09 | 142.06 | 142.06 | -2.96% | 2,345,129 |
| Nov 14, 2025 | 146.29 | 149.43 | 144.76 | 146.40 | 146.40 | -1.39% | 1,775,909 |
| Nov 13, 2025 | 151.59 | 153.45 | 147.49 | 148.47 | 148.47 | -3.40% | 2,070,365 |
| Nov 12, 2025 | 154.94 | 158.43 | 153.39 | 153.69 | 153.69 | -0.12% | 1,553,754 |
| Nov 11, 2025 | 153.80 | 155.45 | 152.40 | 153.87 | 153.87 | 0.35% | 1,758,486 |
| Nov 10, 2025 | 155.80 | 156.88 | 152.74 | 153.34 | 153.34 | -0.35% | 1,415,250 |
| Nov 7, 2025 | 149.46 | 153.98 | 146.96 | 153.88 | 153.88 | 1.73% | 1,235,224 |
| Nov 6, 2025 | 152.91 | 154.49 | 149.65 | 151.26 | 151.26 | -1.30% | 1,501,539 |
| Nov 5, 2025 | 151.03 | 154.30 | 149.18 | 153.25 | 153.25 | 0.16% | 1,530,892 |
| Nov 4, 2025 | 156.52 | 158.15 | 152.52 | 153.01 | 153.01 | -1.60% | 1,906,835 |
| Nov 3, 2025 | 154.32 | 159.07 | 151.37 | 155.50 | 155.50 | 4.57% | 4,049,060 |
| Oct 31, 2025 | 145.55 | 149.00 | 144.13 | 148.71 | 148.71 | 0.96% | 3,410,671 |
| Oct 30, 2025 | 149.93 | 151.06 | 146.27 | 147.29 | 147.29 | -2.15% | 2,639,385 |
| Oct 29, 2025 | 149.15 | 153.53 | 147.78 | 150.52 | 150.52 | -0.27% | 1,954,078 |
| Oct 28, 2025 | 152.35 | 152.90 | 149.28 | 150.93 | 150.93 | -0.03% | 1,996,306 |
| Oct 27, 2025 | 150.85 | 152.14 | 150.37 | 150.97 | 150.97 | 1.09% | 2,031,033 |
| Oct 24, 2025 | 150.75 | 151.68 | 149.13 | 149.34 | 149.34 | 0.61% | 1,758,375 |
| Oct 23, 2025 | 150.25 | 151.99 | 146.52 | 148.43 | 148.43 | -1.11% | 1,668,243 |
| Oct 22, 2025 | 150.71 | 151.66 | 148.51 | 150.10 | 150.10 | -0.01% | 1,510,377 |
| Oct 21, 2025 | 146.33 | 150.72 | 145.95 | 150.11 | 150.11 | 2.39% | 1,844,643 |
| Oct 20, 2025 | 143.93 | 148.19 | 143.08 | 146.61 | 146.61 | 3.34% | 1,392,303 |
| Oct 17, 2025 | 141.46 | 142.54 | 139.20 | 141.87 | 141.87 | 0.45% | 2,644,111 |
| Oct 16, 2025 | 151.09 | 151.56 | 141.22 | 141.24 | 141.24 | -6.52% | 2,161,327 |
| Oct 15, 2025 | 153.48 | 154.71 | 149.03 | 151.09 | 151.09 | 1.01% | 2,795,356 |
| Oct 14, 2025 | 142.47 | 151.75 | 141.51 | 149.58 | 149.58 | 4.14% | 3,758,392 |
| Oct 13, 2025 | 144.00 | 145.10 | 142.36 | 143.63 | 143.63 | 1.95% | 1,790,054 |
| Oct 10, 2025 | 147.80 | 148.50 | 140.72 | 140.88 | 140.88 | -4.33% | 1,997,641 |
| Oct 9, 2025 | 149.98 | 151.44 | 146.10 | 147.26 | 147.26 | -1.70% | 1,799,400 |
| Oct 8, 2025 | 149.41 | 149.85 | 147.49 | 149.80 | 149.80 | 0.78% | 1,927,115 |
| Oct 7, 2025 | 150.53 | 151.21 | 146.67 | 148.64 | 148.64 | -0.97% | 2,171,257 |
| Oct 6, 2025 | 152.97 | 153.50 | 148.86 | 150.10 | 150.10 | -1.51% | 2,078,005 |
| Oct 3, 2025 | 151.59 | 153.28 | 149.17 | 152.40 | 152.40 | 1.19% | 4,091,688 |
| Oct 2, 2025 | 153.78 | 154.14 | 149.66 | 150.61 | 150.61 | -2.29% | 4,022,674 |
| Oct 1, 2025 | 157.51 | 158.43 | 153.93 | 154.14 | 154.14 | -3.60% | 2,313,218 |
| Sep 30, 2025 | 163.14 | 164.26 | 154.51 | 159.89 | 159.89 | -2.16% | 3,514,220 |
| Sep 29, 2025 | 164.86 | 165.27 | 162.51 | 163.42 | 163.42 | 0.23% | 1,807,614 |
| Sep 26, 2025 | 164.82 | 166.17 | 162.83 | 163.05 | 163.05 | -0.17% | 2,619,226 |
| Sep 25, 2025 | 164.76 | 166.81 | 162.85 | 163.32 | 163.32 | -2.92% | 2,265,538 |
| Sep 24, 2025 | 181.31 | 181.31 | 167.75 | 168.23 | 168.23 | -7.13% | 1,889,227 |
| Sep 23, 2025 | 182.15 | 186.85 | 180.37 | 181.15 | 181.15 | -0.46% | 1,056,758 |
| Sep 22, 2025 | 181.54 | 182.42 | 179.52 | 181.99 | 181.99 | -0.55% | 1,053,938 |
| Sep 19, 2025 | 183.40 | 183.85 | 180.81 | 183.00 | 183.00 | -0.23% | 2,112,012 |
| Sep 18, 2025 | 180.42 | 185.94 | 180.42 | 183.42 | 183.42 | 2.53% | 1,365,974 |
| Sep 17, 2025 | 178.46 | 182.12 | 177.64 | 178.89 | 178.89 | 0.16% | 1,175,567 |
| Sep 16, 2025 | 179.20 | 179.99 | 176.70 | 178.61 | 178.61 | -0.73% | 1,120,321 |
| Sep 15, 2025 | 184.17 | 184.28 | 178.95 | 179.92 | 178.80 | -1.57% | 1,311,867 |
| Sep 12, 2025 | 185.20 | 185.82 | 182.79 | 182.79 | 181.65 | -1.04% | 837,093 |
| Sep 11, 2025 | 179.10 | 185.14 | 178.65 | 184.71 | 183.56 | 3.23% | 1,412,393 |
| Sep 10, 2025 | 175.58 | 179.88 | 175.02 | 178.93 | 177.82 | 2.20% | 1,202,723 |
| Sep 9, 2025 | 175.37 | 176.65 | 174.87 | 175.07 | 173.98 | -0.67% | 980,003 |
| Sep 8, 2025 | 177.00 | 177.65 | 173.36 | 176.25 | 175.15 | -0.60% | 1,731,254 |
| Sep 5, 2025 | 181.36 | 181.86 | 174.53 | 177.31 | 176.21 | -1.52% | 1,638,839 |
| Sep 4, 2025 | 177.70 | 180.19 | 176.48 | 180.05 | 178.93 | 1.83% | 1,171,252 |
| Sep 3, 2025 | 178.67 | 179.83 | 174.97 | 176.82 | 175.72 | -1.65% | 1,243,966 |
| Sep 2, 2025 | 175.94 | 179.90 | 173.43 | 179.78 | 178.66 | 0.32% | 1,430,677 |
| Aug 29, 2025 | 180.27 | 180.95 | 178.13 | 179.20 | 178.08 | -0.59% | 899,384 |
| Aug 28, 2025 | 180.12 | 181.77 | 180.12 | 180.27 | 179.15 | 0.42% | 1,024,271 |
| Aug 27, 2025 | 178.63 | 180.94 | 178.63 | 179.51 | 178.39 | 0.32% | 1,556,109 |
| Aug 26, 2025 | 177.81 | 179.39 | 177.02 | 178.93 | 177.82 | 0.45% | 1,971,526 |
| Aug 25, 2025 | 181.26 | 181.26 | 176.98 | 178.13 | 177.02 | -1.62% | 1,564,701 |
| Aug 22, 2025 | 178.41 | 183.94 | 178.29 | 181.07 | 179.94 | 1.58% | 1,500,383 |
| Aug 21, 2025 | 178.22 | 179.13 | 177.43 | 178.26 | 177.15 | -0.37% | 1,041,511 |
| Aug 20, 2025 | 179.28 | 180.50 | 175.94 | 178.93 | 177.82 | -0.92% | 1,709,439 |
| Aug 19, 2025 | 188.53 | 189.76 | 179.37 | 180.59 | 179.47 | -4.59% | 2,409,235 |
| Aug 18, 2025 | 187.86 | 190.60 | 186.73 | 189.27 | 188.09 | 0.79% | 1,388,755 |
| Aug 15, 2025 | 190.30 | 191.38 | 187.43 | 187.78 | 186.61 | -1.40% | 928,261 |
| Aug 14, 2025 | 190.14 | 191.95 | 188.78 | 190.45 | 189.26 | -0.26% | 885,722 |
| Aug 13, 2025 | 194.24 | 195.26 | 187.35 | 190.94 | 189.75 | -0.94% | 1,194,141 |
| Aug 12, 2025 | 187.84 | 193.15 | 186.65 | 192.76 | 191.56 | 3.33% | 1,278,924 |
| Aug 11, 2025 | 188.07 | 189.13 | 186.54 | 186.55 | 185.39 | -1.00% | 751,753 |
| Aug 8, 2025 | 188.40 | 189.87 | 187.22 | 188.43 | 187.26 | 0.79% | 953,246 |
| Aug 7, 2025 | 191.50 | 191.50 | 185.71 | 186.95 | 185.79 | -1.24% | 1,240,797 |
| Aug 6, 2025 | 188.24 | 191.52 | 187.84 | 189.29 | 188.11 | 0.70% | 1,390,610 |
| Aug 5, 2025 | 189.92 | 191.91 | 185.06 | 187.98 | 186.81 | -0.30% | 1,602,731 |
| Aug 4, 2025 | 184.30 | 189.00 | 182.96 | 188.55 | 187.38 | 3.13% | 1,381,711 |
| Aug 1, 2025 | 179.89 | 183.22 | 173.70 | 182.83 | 181.69 | -1.46% | 2,193,787 |
| Jul 31, 2025 | 188.19 | 189.36 | 184.14 | 185.53 | 184.38 | -1.17% | 1,802,835 |
| Jul 30, 2025 | 188.99 | 190.08 | 186.46 | 187.73 | 186.56 | -0.11% | 951,777 |
| Jul 29, 2025 | 188.22 | 189.18 | 185.69 | 187.93 | 186.76 | 0.30% | 1,243,942 |
| Jul 28, 2025 | 186.22 | 187.85 | 185.61 | 187.36 | 186.19 | 0.61% | 1,335,404 |
| Jul 25, 2025 | 183.61 | 186.42 | 181.45 | 186.22 | 185.06 | 2.13% | 1,320,320 |
| Jul 24, 2025 | 181.19 | 183.63 | 179.53 | 182.34 | 181.20 | 0.98% | 1,222,703 |
| Jul 23, 2025 | 180.00 | 180.76 | 178.72 | 180.57 | 179.45 | 1.30% | 871,964 |
| Jul 22, 2025 | 178.62 | 179.57 | 175.40 | 178.25 | 177.14 | -0.36% | 1,266,403 |
| Jul 21, 2025 | 183.64 | 183.64 | 178.38 | 178.89 | 177.78 | -2.31% | 1,653,446 |
| Jul 18, 2025 | 184.77 | 185.57 | 182.27 | 183.12 | 181.98 | -0.03% | 2,397,953 |
| Jul 17, 2025 | 178.97 | 184.41 | 178.34 | 183.17 | 182.03 | 1.81% | 1,867,960 |