Ares Management Corporation Class A Common Stock (ARES)

114.78
-6.27 (-5.18%)
NYSE · Last Trade: Apr 23rd, 5:25 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Ares Management Corporation Class A Common Stock (ARES)

DateOpenHighLowCloseVolumeAdjusted Close
4/22/2026121.51123.00119.33121.052,200,693121.05
4/21/2026119.54123.46118.09119.842,454,475119.84
4/20/2026116.01119.51116.00118.771,853,387118.77
4/17/2026118.19121.20117.02117.784,030,694117.78
4/16/2026121.00121.78115.89116.223,718,354116.22
4/15/2026114.40120.29114.29119.285,098,977119.28
4/14/2026108.80113.69108.69112.614,081,206112.61
4/13/202699.90107.0599.60106.683,963,778106.68
4/10/2026104.88104.8898.44100.464,432,717100.46
4/09/2026103.35105.49102.80104.802,625,160104.80
4/08/2026106.31109.50100.25104.836,225,079104.83
4/07/2026101.51103.73100.99102.243,149,569102.24
4/06/2026102.93104.55102.23102.832,171,897102.83
4/02/2026103.34106.34100.19102.435,074,477102.43
4/01/2026109.16109.99104.83105.802,938,546105.80
3/31/2026109.54110.49106.36109.102,987,198109.10
3/30/2026105.92110.08105.50107.662,534,249107.66
3/27/2026106.92108.77104.00106.283,383,798106.28
3/26/2026105.91109.46104.94107.922,295,736107.92
3/25/2026108.18109.59104.69106.502,150,424106.50
3/24/2026102.99107.45102.23106.044,051,745106.04
3/23/2026110.87111.71106.24107.123,408,199107.12
3/20/2026107.92107.92105.03105.8711,596,469105.87
3/19/2026104.23108.58103.50107.993,459,378107.99
3/18/2026104.81110.39103.75105.974,215,509105.97
3/17/2026101.27105.91101.27105.675,535,467105.67
3/16/2026102.15103.9698.80100.514,379,06199.16
3/13/202697.98102.8197.53101.765,195,055100.39
3/12/2026100.45103.6395.8096.508,985,34895.20
3/11/2026107.80109.60100.25103.465,269,460102.07
3/10/2026109.39110.92105.47108.683,688,474107.22
3/09/2026107.36109.66106.45108.853,789,058107.39
3/06/2026113.24113.59108.24110.014,737,661108.53
3/05/2026116.04119.38115.38117.042,540,713115.47
3/04/2026113.40117.03112.32116.212,950,328114.65
3/03/2026107.40114.67106.02112.653,564,914111.14
3/02/2026109.28114.51108.94113.363,317,298111.84
2/27/2026114.03114.25108.67112.016,042,539110.51
2/26/2026120.91121.76115.19118.083,808,076116.49
2/25/2026118.74120.64115.47119.184,176,967117.58
2/24/2026113.81118.90113.25117.163,856,581115.59
2/23/2026120.52121.03112.69114.577,521,931113.03
2/20/2026126.39130.15122.44123.165,807,828121.51
2/19/2026129.50130.15124.15129.855,059,672128.11
2/18/2026130.98134.53130.98133.971,930,696132.17
2/17/2026133.84135.08128.10130.413,593,702128.66
2/13/2026134.68135.95132.66133.882,352,962132.08
2/12/2026138.35139.15132.00133.943,680,426132.14
2/11/2026139.72140.99134.30137.383,603,722135.53
2/10/2026137.00138.31135.00136.993,680,060135.15
2/09/2026132.86137.67131.02137.253,821,015135.41
2/06/2026129.58131.42126.00130.466,751,523128.71
2/05/2026131.98134.11119.40121.8710,939,057120.23
2/04/2026130.21138.76125.93137.227,951,306135.38
2/03/2026144.84145.00128.25131.608,758,137129.83
2/02/2026149.02150.63144.39146.473,816,297144.50
1/30/2026150.14152.19147.96149.672,999,828147.66
1/29/2026150.80152.56148.83151.693,197,130149.65
1/28/2026150.00150.41147.71149.801,528,204147.79
1/27/2026149.05150.00145.46149.383,832,073147.37
1/26/2026154.59155.09149.56149.693,796,941147.68