Ares Management Corporation (ARES)
NYSE: ARES · Real-Time Price · USD
112.01
-6.07 (-5.14%)
At close: Feb 27, 2026, 4:00 PM EST
112.31
+0.30 (0.26%)
After-hours: Feb 27, 2026, 7:50 PM EST
Ares Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 114.03 | 114.25 | 108.67 | 112.01 | 112.01 | -5.14% | 6,028,358 |
| Feb 26, 2026 | 120.91 | 121.76 | 115.19 | 118.08 | 118.08 | -0.92% | 3,808,038 |
| Feb 25, 2026 | 118.74 | 120.64 | 115.47 | 119.18 | 119.18 | 1.72% | 4,172,100 |
| Feb 24, 2026 | 113.81 | 118.90 | 113.25 | 117.16 | 117.16 | 2.26% | 3,810,230 |
| Feb 23, 2026 | 120.52 | 121.03 | 112.69 | 114.57 | 114.57 | -6.97% | 7,506,893 |
| Feb 20, 2026 | 126.39 | 130.15 | 122.44 | 123.16 | 123.16 | -5.15% | 5,806,743 |
| Feb 19, 2026 | 129.50 | 130.15 | 124.15 | 129.85 | 129.85 | -3.08% | 5,056,377 |
| Feb 18, 2026 | 130.98 | 134.54 | 130.98 | 133.97 | 133.97 | 2.73% | 1,919,632 |
| Feb 17, 2026 | 133.84 | 135.08 | 128.11 | 130.41 | 130.41 | -2.59% | 3,585,848 |
| Feb 13, 2026 | 134.68 | 135.95 | 132.66 | 133.88 | 133.88 | -0.04% | 2,332,318 |
| Feb 12, 2026 | 138.35 | 139.15 | 132.00 | 133.94 | 133.94 | -2.50% | 3,678,510 |
| Feb 11, 2026 | 139.72 | 140.99 | 134.30 | 137.38 | 137.38 | 0.28% | 3,559,330 |
| Feb 10, 2026 | 137.00 | 138.31 | 135.00 | 136.99 | 136.99 | -0.19% | 3,653,172 |
| Feb 9, 2026 | 132.86 | 137.67 | 131.02 | 137.25 | 137.25 | 5.20% | 3,812,611 |
| Feb 6, 2026 | 129.58 | 131.42 | 126.00 | 130.46 | 130.46 | 7.05% | 6,739,511 |
| Feb 5, 2026 | 131.98 | 134.11 | 119.40 | 121.87 | 121.87 | -11.19% | 10,930,433 |
| Feb 4, 2026 | 130.21 | 138.76 | 125.93 | 137.22 | 137.22 | 4.27% | 7,950,626 |
| Feb 3, 2026 | 144.84 | 145.00 | 128.25 | 131.60 | 131.60 | -10.15% | 8,745,222 |
| Feb 2, 2026 | 149.02 | 150.63 | 144.39 | 146.47 | 146.47 | -2.14% | 3,815,874 |
| Jan 30, 2026 | 150.14 | 152.19 | 147.96 | 149.67 | 149.67 | -1.33% | 2,995,526 |
| Jan 29, 2026 | 150.80 | 152.56 | 148.83 | 151.69 | 151.69 | 1.26% | 3,197,116 |
| Jan 28, 2026 | 150.00 | 150.41 | 147.71 | 149.80 | 149.80 | 0.28% | 1,527,350 |
| Jan 27, 2026 | 149.05 | 150.00 | 145.46 | 149.38 | 149.38 | -0.21% | 3,832,072 |
| Jan 26, 2026 | 154.59 | 155.10 | 149.56 | 149.69 | 149.69 | -3.98% | 3,793,559 |
| Jan 23, 2026 | 160.65 | 162.25 | 155.74 | 155.89 | 155.89 | -3.49% | 1,825,477 |
| Jan 22, 2026 | 163.94 | 165.16 | 160.44 | 161.52 | 161.52 | -0.51% | 1,892,218 |
| Jan 21, 2026 | 165.10 | 166.44 | 162.24 | 162.34 | 162.34 | -0.50% | 2,469,236 |
| Jan 20, 2026 | 167.22 | 170.22 | 163.05 | 163.16 | 163.16 | -3.85% | 1,832,654 |
| Jan 16, 2026 | 168.89 | 171.18 | 168.29 | 169.69 | 169.69 | 0.07% | 1,498,654 |
| Jan 15, 2026 | 171.38 | 173.31 | 169.34 | 169.57 | 169.57 | -0.21% | 1,598,652 |
| Jan 14, 2026 | 168.46 | 170.26 | 166.43 | 169.92 | 169.92 | 0.42% | 1,967,210 |
| Jan 13, 2026 | 173.71 | 174.49 | 167.47 | 169.21 | 169.21 | -2.91% | 2,578,252 |
| Jan 12, 2026 | 173.38 | 177.63 | 173.11 | 174.29 | 174.29 | -0.92% | 1,320,756 |
| Jan 9, 2026 | 176.74 | 177.73 | 175.15 | 175.91 | 175.91 | 0.09% | 1,203,719 |
| Jan 8, 2026 | 169.90 | 177.68 | 169.54 | 175.75 | 175.75 | 2.90% | 1,745,890 |
| Jan 7, 2026 | 175.49 | 175.92 | 170.00 | 170.80 | 170.80 | -2.95% | 1,906,506 |
| Jan 6, 2026 | 170.85 | 176.55 | 170.10 | 176.00 | 176.00 | 2.30% | 1,576,463 |
| Jan 5, 2026 | 166.34 | 173.44 | 166.34 | 172.05 | 172.05 | 3.44% | 1,755,945 |
| Jan 2, 2026 | 162.68 | 166.55 | 161.22 | 166.33 | 166.33 | 2.91% | 1,306,536 |
| Dec 31, 2025 | 163.20 | 164.05 | 161.52 | 161.63 | 161.63 | -0.98% | 1,226,964 |
| Dec 30, 2025 | 169.01 | 169.01 | 163.11 | 163.23 | 163.23 | -3.44% | 1,816,493 |
| Dec 29, 2025 | 168.53 | 170.07 | 167.56 | 169.05 | 169.05 | 0.19% | 1,632,641 |
| Dec 26, 2025 | 168.81 | 169.85 | 168.02 | 168.73 | 168.73 | -0.20% | 757,618 |
| Dec 24, 2025 | 169.17 | 169.69 | 168.14 | 169.06 | 169.06 | 0.19% | 624,982 |
| Dec 23, 2025 | 170.00 | 171.08 | 168.49 | 168.74 | 168.74 | -0.91% | 1,407,745 |
| Dec 22, 2025 | 167.06 | 171.91 | 166.75 | 170.29 | 170.29 | 2.78% | 1,920,030 |
| Dec 19, 2025 | 166.00 | 167.39 | 162.08 | 165.68 | 165.68 | -0.59% | 4,995,724 |
| Dec 18, 2025 | 169.84 | 171.07 | 166.59 | 166.66 | 166.66 | -1.10% | 2,757,110 |
| Dec 17, 2025 | 172.45 | 173.83 | 167.94 | 168.51 | 168.51 | -2.94% | 3,255,874 |
| Dec 16, 2025 | 172.94 | 174.64 | 171.10 | 173.61 | 172.49 | 0.54% | 2,884,365 |
| Dec 15, 2025 | 174.38 | 175.68 | 172.03 | 172.68 | 171.57 | -0.63% | 2,785,147 |
| Dec 12, 2025 | 178.21 | 178.21 | 171.05 | 173.78 | 172.66 | -1.75% | 3,332,495 |
| Dec 11, 2025 | 178.00 | 179.88 | 174.89 | 176.87 | 175.73 | -0.79% | 4,140,936 |
| Dec 10, 2025 | 178.58 | 181.19 | 174.71 | 178.28 | 177.13 | 1.18% | 47,940,598 |
| Dec 9, 2025 | 178.81 | 179.71 | 173.53 | 176.20 | 175.06 | 7.27% | 15,485,828 |
| Dec 8, 2025 | 162.16 | 165.53 | 160.00 | 164.26 | 163.20 | -0.73% | 2,344,067 |
| Dec 5, 2025 | 162.60 | 165.46 | 162.31 | 165.46 | 164.39 | 1.47% | 1,349,277 |
| Dec 4, 2025 | 163.65 | 163.96 | 160.79 | 163.07 | 162.02 | 0.63% | 1,745,164 |
| Dec 3, 2025 | 159.61 | 163.79 | 159.26 | 162.05 | 161.00 | 1.33% | 1,715,392 |
| Dec 2, 2025 | 160.69 | 161.69 | 158.56 | 159.92 | 158.89 | 0.26% | 1,565,827 |
| Dec 1, 2025 | 154.53 | 161.05 | 153.56 | 159.51 | 158.48 | 1.70% | 2,114,689 |
| Nov 28, 2025 | 155.20 | 157.11 | 154.39 | 156.85 | 155.84 | 1.49% | 753,295 |
| Nov 26, 2025 | 153.10 | 155.33 | 152.13 | 154.55 | 153.55 | 1.10% | 1,103,448 |
| Nov 25, 2025 | 149.67 | 153.86 | 147.68 | 152.87 | 151.88 | 1.84% | 1,384,642 |
| Nov 24, 2025 | 147.49 | 150.53 | 146.78 | 150.11 | 149.14 | 1.82% | 1,694,625 |
| Nov 21, 2025 | 144.86 | 148.31 | 142.90 | 147.43 | 146.48 | 2.16% | 1,424,110 |
| Nov 20, 2025 | 147.74 | 150.10 | 143.32 | 144.31 | 143.38 | -0.59% | 1,079,262 |
| Nov 19, 2025 | 142.50 | 145.54 | 140.41 | 145.17 | 144.23 | 1.74% | 1,393,257 |
| Nov 18, 2025 | 140.51 | 143.75 | 139.43 | 142.69 | 141.77 | 0.44% | 2,298,180 |
| Nov 17, 2025 | 146.34 | 147.22 | 140.09 | 142.06 | 141.14 | -2.96% | 2,345,129 |
| Nov 14, 2025 | 146.29 | 149.43 | 144.76 | 146.40 | 145.46 | -1.39% | 1,775,909 |
| Nov 13, 2025 | 151.59 | 153.45 | 147.49 | 148.47 | 147.51 | -3.40% | 2,070,365 |
| Nov 12, 2025 | 154.94 | 158.43 | 153.39 | 153.69 | 152.70 | -0.12% | 1,553,754 |
| Nov 11, 2025 | 153.80 | 155.45 | 152.40 | 153.87 | 152.88 | 0.35% | 1,758,486 |
| Nov 10, 2025 | 155.80 | 156.88 | 152.74 | 153.34 | 152.35 | -0.35% | 1,415,250 |
| Nov 7, 2025 | 149.46 | 153.98 | 146.96 | 153.88 | 152.89 | 1.73% | 1,235,224 |
| Nov 6, 2025 | 152.91 | 154.49 | 149.65 | 151.26 | 150.28 | -1.30% | 1,501,539 |
| Nov 5, 2025 | 151.03 | 154.30 | 149.18 | 153.25 | 152.26 | 0.16% | 1,530,892 |
| Nov 4, 2025 | 156.52 | 158.15 | 152.52 | 153.01 | 152.02 | -1.60% | 1,906,835 |
| Nov 3, 2025 | 154.32 | 159.07 | 151.37 | 155.50 | 154.50 | 4.57% | 4,049,060 |
| Oct 31, 2025 | 145.55 | 149.00 | 144.13 | 148.71 | 147.75 | 0.96% | 3,410,671 |
| Oct 30, 2025 | 149.93 | 151.06 | 146.27 | 147.29 | 146.34 | -2.15% | 2,639,385 |
| Oct 29, 2025 | 149.15 | 153.53 | 147.78 | 150.52 | 149.55 | -0.27% | 1,954,078 |
| Oct 28, 2025 | 152.35 | 152.90 | 149.28 | 150.93 | 149.96 | -0.03% | 1,996,306 |
| Oct 27, 2025 | 150.85 | 152.14 | 150.37 | 150.97 | 150.00 | 1.09% | 2,031,033 |
| Oct 24, 2025 | 150.75 | 151.68 | 149.13 | 149.34 | 148.38 | 0.61% | 1,758,375 |
| Oct 23, 2025 | 150.25 | 151.99 | 146.52 | 148.43 | 147.47 | -1.11% | 1,668,243 |
| Oct 22, 2025 | 150.71 | 151.66 | 148.51 | 150.10 | 149.13 | -0.01% | 1,510,377 |
| Oct 21, 2025 | 146.33 | 150.72 | 145.95 | 150.11 | 149.14 | 2.39% | 1,844,643 |
| Oct 20, 2025 | 143.93 | 148.19 | 143.08 | 146.61 | 145.66 | 3.34% | 1,392,303 |
| Oct 17, 2025 | 141.46 | 142.54 | 139.20 | 141.87 | 140.95 | 0.45% | 2,644,111 |
| Oct 16, 2025 | 151.09 | 151.56 | 141.22 | 141.24 | 140.33 | -6.52% | 2,161,327 |
| Oct 15, 2025 | 153.48 | 154.71 | 149.03 | 151.09 | 150.12 | 1.01% | 2,795,356 |
| Oct 14, 2025 | 142.47 | 151.75 | 141.51 | 149.58 | 148.62 | 4.14% | 3,758,392 |
| Oct 13, 2025 | 144.00 | 145.10 | 142.36 | 143.63 | 142.70 | 1.95% | 1,790,054 |
| Oct 10, 2025 | 147.80 | 148.50 | 140.72 | 140.88 | 139.97 | -4.33% | 1,997,641 |
| Oct 9, 2025 | 149.98 | 151.44 | 146.10 | 147.26 | 146.31 | -1.70% | 1,799,400 |
| Oct 8, 2025 | 149.41 | 149.85 | 147.49 | 149.80 | 148.83 | 0.78% | 1,927,115 |
| Oct 7, 2025 | 150.53 | 151.21 | 146.67 | 148.64 | 147.68 | -0.97% | 2,171,257 |
| Oct 6, 2025 | 152.97 | 153.50 | 148.86 | 150.10 | 149.13 | -1.51% | 2,078,005 |