Ares Management Corporation Class A ARES
NYSE · United States · Finance
$116.17-2.80 (-2.35%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $116.17 | -2.35% | $118.97 | $119.52 | $115.41 | 2.07M |
| 2026-09-29 | $118.97 | +0.53% | $118.30 | $119.58 | $117.61 | 2.17M |
| 2026-09-28 | $118.34 | -3.01% | $120.69 | $120.69 | $117.47 | 2.46M |
| 2026-09-25 | $122.01 | +1.58% | $120.14 | $124.02 | $119.65 | 1.58M |
| 2026-09-24 | $120.11 | -1.13% | $121.30 | $121.35 | $116.30 | 3.15M |
| 2026-09-23 | $121.48 | -2.60% | $123.37 | $123.96 | $121.21 | 1.64M |
| 2026-09-22 | $124.72 | -1.54% | $130.65 | $130.65 | $124.20 | 2.37M |
| 2026-09-21 | $126.67 | +2.32% | $126.43 | $127.95 | $125.05 | 1.62M |
| 2026-09-18 | $123.80 | -1.21% | $124.58 | $125.96 | $122.86 | 7.91M |
| 2026-09-17 | $125.32 | +0.89% | $125.92 | $128.55 | $124.74 | 1.55M |
| 2026-09-16 | $124.21 | -3.79% | $127.96 | $128.61 | $121.29 | 1.80M |
| 2026-09-15 | $129.10 | -1.84% | $131.52 | $131.75 | $128.09 | 1.35M |
| 2026-09-14 | $131.52 | -0.09% | $130.59 | $132.93 | $129.90 | 1.74M |
| 2026-09-11 | $131.64 | +0.77% | $132.94 | $134.16 | $130.20 | 1.35M |
| 2026-09-10 | $130.63 | -2.78% | $133.17 | $133.90 | $130.21 | 2.68M |
| 2026-09-09 | $134.37 | -3.07% | $138.22 | $138.25 | $133.57 | 2.30M |
| 2026-09-08 | $138.62 | -1.09% | $139.38 | $141.32 | $137.00 | 1.84M |
| 2026-09-04 | $140.15 | -0.97% | $138.37 | $141.26 | $136.12 | 1.01M |
| 2026-09-03 | $141.52 | +2.51% | $139.80 | $143.18 | $138.28 | 3.17M |
| 2026-09-02 | $138.06 | -0.74% | $138.04 | $141.57 | $137.25 | 1.53M |
| 2026-09-01 | $139.09 | -2.85% | $140.00 | $142.75 | $137.19 | 1.53M |
| 2026-08-31 | $143.17 | +0.45% | $141.66 | $144.13 | $141.29 | 1.87M |
| 2026-08-28 | $142.53 | +0.08% | $142.70 | $144.09 | $141.84 | 1.10M |
| 2026-08-27 | $142.41 | +0.30% | $141.70 | $145.53 | $141.68 | 1.99M |
| 2026-08-26 | $141.98 | -0.55% | $141.95 | $144.36 | $141.60 | 1.69M |
| 2026-08-25 | $142.76 | +1.96% | $140.63 | $143.19 | $137.12 | 2.86M |
| 2026-08-24 | $140.01 | -0.88% | $141.25 | $141.67 | $139.08 | 1.57M |
| 2026-08-21 | $141.25 | +0.73% | $141.85 | $143.51 | $140.21 | 1.42M |
| 2026-08-20 | $140.23 | -2.01% | $142.96 | $144.07 | $139.76 | 2.17M |
| 2026-08-19 | $143.10 | +1.99% | $141.38 | $144.87 | $140.13 | 2.31M |
| 2026-08-18 | $140.31 | -0.73% | $140.28 | $141.60 | $137.52 | 1.48M |
| 2026-08-17 | $141.34 | -1.86% | $143.35 | $143.35 | $139.57 | 1.67M |
| 2026-08-14 | $144.02 | -3.63% | $148.63 | $149.63 | $143.61 | 2.02M |
| 2026-08-13 | $149.45 | +4.99% | $142.55 | $149.87 | $142.25 | 3.20M |
| 2026-08-12 | $142.35 | -0.53% | $143.55 | $144.48 | $139.89 | 2.02M |
| 2026-08-11 | $143.11 | +3.96% | $138.00 | $144.82 | $137.54 | 3.38M |
| 2026-08-10 | $137.66 | +0.59% | $136.00 | $137.72 | $134.42 | 1.73M |
| 2026-08-07 | $136.85 | -0.96% | $138.20 | $140.83 | $136.48 | 1.40M |
| 2026-08-06 | $138.17 | -1.14% | $138.90 | $139.96 | $136.60 | 1.39M |
| 2026-08-05 | $139.77 | -2.20% | $144.23 | $145.99 | $137.89 | 2.45M |
| 2026-08-04 | $142.91 | +3.13% | $138.24 | $143.25 | $137.79 | 3.46M |
| 2026-08-03 | $138.57 | +8.18% | $128.95 | $139.23 | $128.95 | 3.54M |
| 2026-07-31 | $128.09 | +3.20% | $128.44 | $128.74 | $121.29 | 4.18M |
| 2026-07-30 | $124.12 | -0.39% | $124.75 | $124.99 | $121.66 | 2.94M |
| 2026-07-29 | $124.60 | -2.58% | $126.56 | $127.26 | $123.12 | 2.75M |
| 2026-07-28 | $127.90 | +0.11% | $127.78 | $129.51 | $126.57 | 2.62M |
| 2026-07-27 | $127.76 | +0.99% | $126.51 | $131.34 | $125.83 | 3.18M |
| 2026-07-24 | $126.51 | +4.31% | $121.48 | $126.58 | $120.62 | 1.82M |
| 2026-07-23 | $121.28 | +1.43% | $117.98 | $123.86 | $117.43 | 2.02M |
| 2026-07-22 | $119.57 | -1.00% | $120.17 | $122.32 | $118.83 | 1.31M |
| 2026-07-21 | $120.78 | -0.40% | $120.94 | $122.43 | $119.96 | 1.24M |
| 2026-07-20 | $121.27 | -3.51% | $125.33 | $125.45 | $120.43 | 1.95M |
| 2026-07-17 | $125.68 | +0.20% | $122.40 | $127.00 | $122.40 | 1.95M |
| 2026-07-16 | $125.43 | +0.51% | $123.65 | $127.46 | $122.15 | 1.20M |
| 2026-07-15 | $124.79 | +3.73% | $123.82 | $127.89 | $123.12 | 2.46M |
| 2026-07-14 | $120.30 | -0.12% | $119.28 | $122.18 | $119.28 | 1.67M |
| 2026-07-13 | $120.45 | -1.12% | $121.73 | $123.36 | $119.78 | 2.18M |
| 2026-07-10 | $121.81 | +0.12% | $124.09 | $125.09 | $121.35 | 1.09M |
| 2026-07-09 | $121.66 | +3.10% | $117.36 | $121.83 | $117.18 | 1.67M |
| 2026-07-08 | $118.00 | -2.24% | $118.36 | $119.10 | $116.50 | 1.66M |
| 2026-07-07 | $120.70 | -0.93% | $120.31 | $122.14 | $119.59 | 1.63M |
| 2026-07-06 | $121.83 | +4.22% | $117.92 | $121.87 | $117.18 | 2.11M |
| 2026-07-02 | $116.90 | +2.88% | $116.48 | $118.51 | $114.35 | 1.64M |
| 2026-07-01 | $113.63 | +2.08% | $112.35 | $115.36 | $111.16 | 2.43M |
| 2026-06-30 | $111.31 | +3.45% | $107.06 | $113.22 | $107.04 | 3.04M |
| 2026-06-29 | $107.60 | -1.40% | $110.81 | $112.04 | $105.79 | 3.26M |
| 2026-06-26 | $109.13 | -2.97% | $111.34 | $113.86 | $108.20 | 4.22M |
| 2026-06-25 | $112.47 | -1.23% | $113.72 | $118.16 | $111.69 | 2.52M |
| 2026-06-24 | $113.87 | -5.72% | $120.12 | $120.68 | $113.05 | 3.86M |
| 2026-06-23 | $120.78 | -4.07% | $124.01 | $125.07 | $117.32 | 3.49M |
| 2026-06-22 | $125.90 | -2.66% | $130.40 | $131.07 | $124.75 | 2.26M |
| 2026-06-18 | $129.34 | +0.77% | $130.00 | $131.37 | $127.72 | 4.52M |
| 2026-06-17 | $128.35 | -4.91% | $134.14 | $136.77 | $128.12 | 2.55M |
| 2026-06-16 | $134.98 | -0.28% | $135.30 | $137.51 | $134.56 | 2.31M |
| 2026-06-15 | $135.36 | +0.34% | $138.84 | $141.90 | $135.16 | 2.32M |
| 2026-06-12 | $134.90 | +1.57% | $134.68 | $137.50 | $133.43 | 1.50M |
| 2026-06-11 | $132.82 | +3.51% | $127.82 | $132.89 | $126.68 | 1.88M |
| 2026-06-10 | $128.31 | -1.76% | $129.60 | $133.39 | $128.07 | 1.59M |
| 2026-06-09 | $130.61 | +2.95% | $128.10 | $131.92 | $126.93 | 2.10M |
| 2026-06-08 | $126.87 | +0.97% | $126.08 | $128.54 | $125.21 | 1.83M |
| 2026-06-05 | $125.65 | -3.72% | $129.85 | $130.46 | $124.23 | 1.85M |
| 2026-06-04 | $130.50 | +6.01% | $125.23 | $131.30 | $124.45 | 2.13M |
| 2026-06-03 | $123.10 | -4.04% | $121.10 | $123.51 | $120.00 | 3.70M |
| 2026-06-02 | $128.28 | -0.36% | $128.23 | $130.05 | $126.47 | 3.55M |
| 2026-06-01 | $128.74 | +0.19% | $127.62 | $131.70 | $126.78 | 3.19M |
| 2026-05-29 | $128.50 | +1.98% | $125.57 | $130.15 | $124.90 | 4.28M |
| 2026-05-28 | $126.00 | -0.46% | $125.43 | $127.80 | $123.99 | 2.32M |
| 2026-05-27 | $126.58 | +1.04% | $125.79 | $128.33 | $125.28 | 2.29M |
| 2026-05-26 | $125.28 | +0.70% | $125.16 | $128.99 | $124.27 | 2.13M |
| 2026-05-22 | $124.41 | +0.34% | $124.67 | $126.00 | $123.60 | 1.75M |