Skip to main content
Ares Management Corporation (ARES)
NYSE: ARES · Real-Time Price · USD
113.01
+0.83 (0.74%)
At close: Apr 28, 2026, 4:00 PM EDT
113.01
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:20 PM EDT

Ares Management Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026113.86114.36110.18112.47-0.25%1,817,237
Apr 27, 2026114.50116.50110.75112.18112.18-2.65%3,116,156
Apr 24, 2026114.96116.50113.59115.23115.230.39%1,613,180
Apr 23, 2026119.00119.04112.64114.78114.78-5.18%2,994,218
Apr 22, 2026121.51123.00119.33121.05121.051.01%2,196,687
Apr 21, 2026119.54123.46118.09119.84119.840.90%2,454,316
Apr 20, 2026116.01119.51116.00118.77118.770.84%1,852,339
Apr 17, 2026118.19121.20117.02117.78117.781.34%4,008,148
Apr 16, 2026121.00121.78115.89116.22116.22-2.57%3,631,250
Apr 15, 2026114.40120.29114.29119.28119.285.92%5,097,306
Apr 14, 2026108.80113.69108.69112.61112.615.56%4,039,865
Apr 13, 202699.90107.0599.60106.68106.686.19%3,963,207
Apr 10, 2026104.88104.8898.44100.46100.46-4.14%4,431,777
Apr 9, 2026103.35105.49102.80104.80104.80-0.03%2,624,498
Apr 8, 2026106.31109.50100.25104.83104.832.53%6,221,479
Apr 7, 2026101.51103.73100.99102.24102.24-0.57%3,120,650
Apr 6, 2026102.93104.55102.23102.83102.830.39%2,171,201
Apr 2, 2026103.34106.34100.19102.43102.43-3.19%5,070,892
Apr 1, 2026109.16109.99104.83105.80105.80-3.02%2,937,147
Mar 31, 2026109.54110.49106.36109.10109.101.34%2,957,669
Mar 30, 2026105.92110.08105.50107.66107.661.30%2,533,016
Mar 27, 2026106.92108.77104.00106.28106.28-1.52%3,382,428
Mar 26, 2026105.91109.46104.94107.92107.921.33%2,294,162
Mar 25, 2026108.18109.59104.69106.50106.500.43%2,148,490
Mar 24, 2026102.99107.45102.23106.04106.04-1.01%4,047,700
Mar 23, 2026110.87111.71106.24107.12107.121.18%3,402,605
Mar 20, 2026107.92107.92105.03105.87105.87-1.96%11,275,925
Mar 19, 2026104.23108.58103.50107.99107.991.91%3,431,251
Mar 18, 2026104.81110.39103.75105.97105.970.28%4,189,371
Mar 17, 2026101.27105.91101.27105.67105.675.13%5,533,350
Mar 16, 2026102.15103.9698.80100.5199.16-1.23%4,377,222
Mar 13, 202697.98102.8197.53101.76100.395.45%5,195,053
Mar 12, 2026100.45103.6395.8096.5095.20-6.73%8,985,948
Mar 11, 2026107.80109.60100.25103.46102.07-4.80%5,269,619
Mar 10, 2026109.39110.92105.47108.68107.22-0.16%3,688,473
Mar 9, 2026107.36109.66106.45108.85107.39-1.05%3,764,209
Mar 6, 2026113.24113.59108.24110.01108.53-6.01%4,737,660
Mar 5, 2026116.04119.38115.38117.04115.470.71%2,540,979
Mar 4, 2026113.40117.03112.32116.21114.653.16%2,949,819
Mar 3, 2026107.40114.67106.02112.65111.14-0.63%3,565,051
Mar 2, 2026109.28114.51108.94113.36111.841.21%3,317,406
Feb 27, 2026114.03114.25108.67112.01110.51-5.14%6,042,538
Feb 26, 2026120.91121.76115.19118.08116.49-0.92%3,808,398
Feb 25, 2026118.74120.64115.47119.18117.581.72%4,177,606
Feb 24, 2026113.81118.90113.25117.16115.592.26%3,853,235
Feb 23, 2026120.52121.03112.69114.57113.03-6.97%7,509,930
Feb 20, 2026126.39130.15122.44123.16121.51-5.15%5,807,804
Feb 19, 2026129.50130.15124.15129.85128.11-3.08%5,059,697
Feb 18, 2026130.98134.54130.98133.97132.172.73%1,930,698
Feb 17, 2026133.84135.08128.11130.41128.66-2.59%3,593,703
Feb 13, 2026134.68135.95132.66133.88132.08-0.04%2,340,338
Feb 12, 2026138.35139.15132.00133.94132.14-2.50%3,680,429
Feb 11, 2026139.72140.99134.30137.38135.530.28%3,603,746
Feb 10, 2026137.00138.31135.00136.99135.15-0.19%3,680,088
Feb 9, 2026132.86137.67131.02137.25135.415.20%3,821,055
Feb 6, 2026129.58131.42126.00130.46128.717.05%6,751,523
Feb 5, 2026131.98134.11119.40121.87120.23-11.19%10,939,348
Feb 4, 2026130.21138.76125.93137.22135.384.27%7,951,360
Feb 3, 2026144.84145.00128.25131.60129.83-10.15%8,758,145
Feb 2, 2026149.02150.63144.39146.47144.50-2.14%3,816,297
Jan 30, 2026150.14152.19147.96149.67147.66-1.33%2,996,928
Jan 29, 2026150.80152.56148.83151.69149.651.26%3,197,236
Jan 28, 2026150.00150.41147.71149.80147.790.28%1,528,211
Jan 27, 2026149.05150.00145.46149.38147.37-0.21%3,832,134
Jan 26, 2026154.59155.10149.56149.69147.68-3.98%3,797,003
Jan 23, 2026160.65162.25155.74155.89153.80-3.49%1,836,552
Jan 22, 2026163.94165.16160.44161.52159.35-0.51%1,893,226
Jan 21, 2026165.10166.44162.24162.34160.16-0.50%2,469,816
Jan 20, 2026167.22170.22163.05163.16160.97-3.85%1,835,671
Jan 16, 2026168.89171.18168.29169.69167.410.07%1,504,190
Jan 15, 2026171.38173.31169.34169.57167.29-0.21%1,663,872
Jan 14, 2026168.46170.26166.43169.92167.640.42%1,968,878
Jan 13, 2026173.71174.49167.47169.21166.94-2.91%2,580,327
Jan 12, 2026173.38177.63173.11174.29171.95-0.92%1,321,321
Jan 9, 2026176.74177.73175.15175.91173.550.09%1,234,670
Jan 8, 2026169.90177.68169.54175.75173.392.90%1,746,051
Jan 7, 2026175.49175.92170.00170.80168.51-2.95%1,921,749
Jan 6, 2026170.85176.55170.10176.00173.642.30%1,641,622
Jan 5, 2026166.34173.44166.34172.05169.743.44%1,761,556
Jan 2, 2026162.68166.55161.22166.33164.102.91%1,309,957
Dec 31, 2025163.20164.05161.52161.63159.46-0.98%1,247,341
Dec 30, 2025169.01169.01163.11163.23161.04-3.44%1,852,738
Dec 29, 2025168.53170.07167.56169.05166.780.19%1,648,061
Dec 26, 2025168.81169.85168.02168.73166.46-0.20%765,599
Dec 24, 2025169.17169.69168.14169.06166.790.19%644,645
Dec 23, 2025170.00171.08168.49168.74166.47-0.91%1,502,274
Dec 22, 2025167.06171.91166.75170.29168.002.78%1,942,213
Dec 19, 2025166.00167.39162.08165.68163.45-0.59%5,186,149
Dec 18, 2025169.84171.07166.59166.66164.42-1.10%2,757,113
Dec 17, 2025172.45173.83167.94168.51166.25-2.94%3,255,874
Dec 16, 2025172.94174.64171.10173.61170.170.54%2,884,365
Dec 15, 2025174.38175.68172.03172.68169.26-0.63%2,785,147
Dec 12, 2025178.21178.21171.05173.78170.34-1.75%3,332,495
Dec 11, 2025178.00179.88174.89176.87173.37-0.79%4,140,936
Dec 10, 2025178.58181.19174.71178.28174.751.18%47,940,598
Dec 9, 2025178.81179.71173.53176.20172.717.27%15,485,828
Dec 8, 2025162.16165.53160.00164.26161.01-0.73%2,344,067
Dec 5, 2025162.60165.46162.31165.46162.181.47%1,349,277
Dec 4, 2025163.65163.96160.79163.07159.840.63%1,745,164
Dec 3, 2025159.61163.79159.26162.05158.841.33%1,715,392