Ares Management Corporation Class A Common Stock (ARES)

116.17
-2.80 (-2.35%)
NYSE · Last Trade: Oct 1st, 3:45 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
9/30/2026118.97119.52115.41116.172,078,442116.17
9/29/2026118.30119.58117.61118.972,167,876118.97
9/28/2026120.69120.69117.47118.342,455,392118.34
9/25/2026120.14124.02119.65122.011,575,615122.01
9/24/2026121.30121.35116.30120.113,150,292120.11
9/23/2026123.37123.95121.21121.481,637,540121.48
9/22/2026130.65130.65124.20124.722,407,437124.72
9/21/2026126.43127.95125.05126.671,615,568126.67
9/18/2026124.58125.96122.86123.807,913,550123.80
9/17/2026125.92128.55124.73125.321,551,516125.32
9/16/2026127.96128.61121.29124.211,803,162124.21
9/15/2026131.52131.75128.09129.101,352,338127.75
9/14/2026130.59132.93129.90131.521,740,304130.15
9/11/2026132.94134.16130.20131.641,354,383130.26
9/10/2026133.17133.90130.21130.632,679,963129.26
9/09/2026138.22138.25133.57134.372,301,818132.97
9/08/2026139.38141.32137.00138.621,836,012137.17
9/04/2026138.37141.26136.12140.151,013,795138.68
9/03/2026139.80143.19138.28141.523,175,101140.04
9/02/2026138.04141.57137.25138.061,534,731136.62
9/01/2026140.00142.75137.19139.091,529,476137.64
8/31/2026141.66144.13141.29143.171,875,563141.67
8/28/2026142.70144.09141.84142.531,096,997141.04
8/27/2026141.70145.53141.69142.411,985,385140.92
8/26/2026141.95144.36141.60141.981,786,382140.50
8/25/2026140.63143.19137.12142.762,863,080141.27
8/24/2026141.25141.67139.08140.011,573,082138.55
8/21/2026141.85143.50140.22141.251,422,714139.77
8/20/2026142.96144.07139.76140.232,169,495138.76
8/19/2026141.38144.87140.13143.102,308,378141.60
8/18/2026140.28141.59137.52140.311,475,337138.84
8/17/2026143.35143.35139.57141.341,672,221139.86
8/14/2026148.63149.63143.61144.022,021,320142.51
8/13/2026142.55149.87142.25149.453,263,021147.89
8/12/2026143.55144.48139.89142.352,023,301140.86
8/11/2026138.00144.82137.54143.113,382,998141.61
8/10/2026136.00137.72134.42137.661,726,265136.22
8/07/2026138.20140.83136.48136.851,408,521135.42
8/06/2026138.90139.96136.60138.171,393,828136.72
8/05/2026144.23145.99137.89139.772,449,237138.31
8/04/2026138.24143.25137.79142.913,459,936141.42
8/03/2026128.95139.22128.95138.573,538,177137.12
7/31/2026128.44128.75121.29128.094,178,552126.75
7/30/2026124.75124.99121.66124.122,937,378122.82
7/29/2026126.56127.26123.12124.602,750,131123.30
7/28/2026127.78129.51126.57127.902,619,432126.56
7/27/2026126.51131.34125.83127.763,179,329126.42
7/24/2026121.48126.58120.62126.511,818,175125.19
7/23/2026117.98123.86117.42121.282,016,478120.01
7/22/2026120.17122.32118.83119.571,307,806118.32
7/21/2026120.94122.43119.96120.781,238,309119.52
7/20/2026125.33125.45120.42121.271,953,157120.00
7/17/2026122.40127.00122.40125.681,945,776124.37
7/16/2026123.65127.47122.15125.431,197,616124.12
7/15/2026123.82127.89123.12124.792,458,854123.48
7/14/2026119.28122.18119.28120.301,671,593119.04
7/13/2026121.73123.36119.78120.452,182,568119.19
7/10/2026124.09125.09121.35121.811,087,076120.54
7/09/2026117.36121.83117.19121.661,670,756120.39
7/08/2026118.36119.09116.50118.001,664,366116.77
7/07/2026120.31122.14119.59120.701,633,107119.44
7/06/2026117.92121.87117.17121.832,109,630120.56
7/02/2026116.48118.51114.35116.901,638,671115.68
7/01/2026112.35115.36111.16113.632,432,629112.44