Skip to main content
Ares Management Corporation (ARES)
NYSE: ARES · Real-Time Price · USD
109.13
-3.34 (-2.97%)
At close: Jun 26, 2026, 4:00 PM EDT
109.50
+0.37 (0.34%)
After-hours: Jun 26, 2026, 7:00 PM EDT

Ares Management Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026111.34113.86108.20109.13109.13-2.97%4,056,309
Jun 25, 2026113.72118.16111.69112.47112.47-1.23%2,503,972
Jun 24, 2026120.12120.68113.05113.87113.87-5.72%3,785,923
Jun 23, 2026124.01125.07117.32120.78120.78-4.07%3,447,080
Jun 22, 2026130.40131.08124.75125.90125.90-2.66%2,238,667
Jun 18, 2026130.00131.37127.72129.34129.340.77%4,453,953
Jun 17, 2026134.14136.77128.12128.35128.35-4.91%2,521,554
Jun 16, 2026135.30137.51134.56134.98134.980.72%2,191,608
Jun 15, 2026138.84141.90135.16135.36134.010.34%2,302,791
Jun 12, 2026134.68137.50133.43134.90133.551.57%1,500,802
Jun 11, 2026127.82132.89126.68132.82131.503.51%1,877,162
Jun 10, 2026129.60133.39128.08128.31127.03-1.76%1,592,279
Jun 9, 2026128.10131.92126.93130.61129.312.95%2,100,789
Jun 8, 2026126.08128.54125.21126.87125.600.97%1,828,851
Jun 5, 2026129.85130.46124.23125.65124.40-3.72%1,850,536
Jun 4, 2026125.23131.30124.45130.50129.206.01%2,127,121
Jun 3, 2026121.10123.51120.00123.10121.87-4.04%3,705,271
Jun 2, 2026128.23130.05126.48128.28127.00-0.36%3,553,069
Jun 1, 2026127.62131.70126.78128.74127.460.19%3,193,310
May 29, 2026125.57130.15124.90128.50127.221.98%4,281,150
May 28, 2026125.43127.80123.99126.00124.74-0.46%2,318,204
May 27, 2026125.79128.33125.28126.58125.321.04%2,285,203
May 26, 2026125.16128.99124.27125.28124.030.70%2,133,534
May 22, 2026124.67126.00123.60124.41123.170.34%1,751,004
May 21, 2026121.58124.65121.13123.99122.751.54%1,558,455
May 20, 2026121.42124.10118.81122.11120.890.83%1,864,625
May 19, 2026123.13124.05120.77121.11119.90-2.09%2,065,958
May 18, 2026122.26124.95121.71123.70122.470.23%1,560,931
May 15, 2026127.73128.79123.21123.41122.18-3.98%2,895,270
May 14, 2026124.71129.35124.10128.53127.254.34%2,394,647
May 13, 2026122.15124.79120.11123.18121.95-0.39%2,765,568
May 12, 2026124.14125.99121.51123.66122.43-0.76%2,732,461
May 11, 2026126.21127.37123.00124.61123.37-1.30%3,767,275
May 8, 2026123.56127.83121.87126.25124.992.52%4,015,314
May 7, 2026124.10125.01122.09123.15121.92-0.57%3,267,917
May 6, 2026124.40125.50121.40123.86122.620.73%3,057,217
May 5, 2026120.45123.92118.77122.96121.732.48%3,435,722
May 4, 2026120.41125.18119.71119.98118.780.82%3,384,313
May 1, 2026120.10124.81114.94119.00117.811.36%4,531,594
Apr 30, 2026110.03117.86108.78117.40116.235.90%4,818,360
Apr 29, 2026111.44111.88109.00110.86109.75-1.90%2,435,015
Apr 28, 2026113.86114.36110.18113.01111.880.74%2,999,116
Apr 27, 2026114.50116.50110.75112.18111.06-2.65%3,118,809
Apr 24, 2026114.96116.50113.59115.23114.080.39%1,615,778
Apr 23, 2026119.00119.04112.64114.78113.64-5.18%2,996,959
Apr 22, 2026121.51123.00119.33121.05119.841.01%2,200,698
Apr 21, 2026119.54123.46118.09119.84118.640.90%2,454,510
Apr 20, 2026116.01119.51116.00118.77117.590.84%1,853,398
Apr 17, 2026118.19121.20117.02117.78116.611.34%4,030,693
Apr 16, 2026121.00121.78115.89116.22115.06-2.57%3,718,352
Apr 15, 2026114.40120.29114.29119.28118.095.92%5,099,000
Apr 14, 2026108.80113.69108.69112.61111.495.56%4,081,344
Apr 13, 202699.90107.0599.60106.68105.626.19%3,963,840
Apr 10, 2026104.88104.8898.44100.4699.46-4.14%4,432,716
Apr 9, 2026103.35105.49102.80104.80103.75-0.03%2,625,367
Apr 8, 2026106.31109.50100.25104.83103.782.53%6,225,102
Apr 7, 2026101.51103.73100.99102.24101.22-0.57%3,152,755
Apr 6, 2026102.93104.55102.23102.83101.800.39%2,171,896
Apr 2, 2026103.34106.34100.19102.43101.41-3.19%5,074,477
Apr 1, 2026109.16109.99104.83105.80104.74-3.02%2,938,621
Mar 31, 2026109.54110.49106.36109.10108.011.34%2,986,807
Mar 30, 2026105.92110.08105.50107.66106.591.30%2,534,252
Mar 27, 2026106.92108.77104.00106.28105.22-1.52%3,383,798
Mar 26, 2026105.91109.46104.94107.92106.841.33%2,295,739
Mar 25, 2026108.18109.59104.69106.50105.440.43%2,150,425
Mar 24, 2026102.99107.45102.23106.04104.98-1.01%4,051,741
Mar 23, 2026110.87111.71106.24107.12106.051.18%3,408,244
Mar 20, 2026107.92107.92105.03105.87104.81-1.96%11,591,495
Mar 19, 2026104.23108.58103.50107.99106.911.91%3,459,405
Mar 18, 2026104.81110.39103.75105.97104.910.28%4,215,775
Mar 17, 2026101.27105.91101.27105.67104.626.57%5,535,529
Mar 16, 2026102.15103.9698.80100.5198.17-1.23%4,379,245
Mar 13, 202697.98102.8197.53101.7699.395.45%5,195,053
Mar 12, 2026100.45103.6395.8096.5094.25-6.73%8,985,948
Mar 11, 2026107.80109.60100.25103.46101.05-4.80%5,269,619
Mar 10, 2026109.39110.92105.47108.68106.15-0.16%3,688,473
Mar 9, 2026107.36109.66106.45108.85106.32-1.05%3,764,209
Mar 6, 2026113.24113.59108.24110.01107.45-6.01%4,737,660
Mar 5, 2026116.04119.38115.38117.04114.320.71%2,540,979
Mar 4, 2026113.40117.03112.32116.21113.513.16%2,949,819
Mar 3, 2026107.40114.67106.02112.65110.03-0.63%3,565,051
Mar 2, 2026109.28114.51108.94113.36110.721.21%3,317,406
Feb 27, 2026114.03114.25108.67112.01109.40-5.14%6,042,538
Feb 26, 2026120.91121.76115.19118.08115.33-0.92%3,808,398
Feb 25, 2026118.74120.64115.47119.18116.411.72%4,177,606
Feb 24, 2026113.81118.90113.25117.16114.432.26%3,853,235
Feb 23, 2026120.52121.03112.69114.57111.90-6.97%7,509,930
Feb 20, 2026126.39130.15122.44123.16120.29-5.15%5,807,804
Feb 19, 2026129.50130.15124.15129.85126.83-3.08%5,059,697
Feb 18, 2026130.98134.54130.98133.97130.852.73%1,930,698
Feb 17, 2026133.84135.08128.11130.41127.38-2.59%3,593,703
Feb 13, 2026134.68135.95132.66133.88130.76-0.04%2,340,338
Feb 12, 2026138.35139.15132.00133.94130.82-2.50%3,680,429
Feb 11, 2026139.72140.99134.30137.38134.180.28%3,603,746
Feb 10, 2026137.00138.31135.00136.99133.80-0.19%3,680,088
Feb 9, 2026132.86137.67131.02137.25134.065.20%3,821,055
Feb 6, 2026129.58131.42126.00130.46127.427.05%6,751,523
Feb 5, 2026131.98134.11119.40121.87119.03-11.19%10,939,348
Feb 4, 2026130.21138.76125.93137.22134.034.27%7,951,360
Feb 3, 2026144.84145.00128.25131.60128.54-10.15%8,758,145