Ares Management Corporation - ARES - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 19, 2025	142.5	145.17	145.17	145.54	140.41	1.38M
November 18, 2025	140.51	142.69	142.69	143.75	139.43	2.3M
November 17, 2025	146.34	142.06	142.06	147.22	140.09	2.35M
November 14, 2025	146.29	146.4	146.4	149.43	144.76	1.78M
November 13, 2025	151.59	148.47	148.47	153.45	147.49	2.07M
November 12, 2025	154.94	153.69	153.69	158.43	153.39	1.55M
November 11, 2025	153.8	153.87	153.87	155.45	152.4	1.76M
November 10, 2025	155.8	153.34	153.34	156.88	152.74	1.42M
November 07, 2025	149.46	153.88	153.88	153.98	146.96	1.24M
November 06, 2025	152.91	151.26	151.26	154.49	149.65	1.5M
November 05, 2025	151.03	153.25	153.25	154.3	149.18	1.53M
November 04, 2025	156.52	153.01	153.01	158.15	152.52	1.91M
November 03, 2025	154.32	155.5	155.5	159.07	151.37	4.05M
October 31, 2025	145.55	148.71	148.71	149	144.13	3.41M
October 30, 2025	149.93	147.29	147.29	151.06	146.27	2.45M
October 29, 2025	149.15	150.52	150.52	153.53	147.78	1.93M
October 28, 2025	152.35	150.93	150.93	152.9	149.28	2M
October 27, 2025	150.85	150.97	150.97	152.14	150.37	2.03M
October 24, 2025	150.75	149.34	149.34	151.68	149.13	1.76M
October 23, 2025	150.25	148.43	148.43	151.99	146.52	1.67M
October 22, 2025	150.71	150.1	150.1	151.66	148.51	1.51M
October 21, 2025	146.33	150.11	150.11	150.72	145.95	1.84M
October 20, 2025	143.93	146.61	146.61	148.19	143.08	1.39M
October 17, 2025	141.46	141.87	141.87	142.54	139.2	2.64M
October 16, 2025	151.09	141.24	141.24	151.56	141.22	2.16M
October 15, 2025	153.48	151.09	151.09	154.71	149.03	2.71M
October 14, 2025	142.47	149.58	149.58	151.75	141.51	3.75M
October 13, 2025	144	143.63	143.63	145.1	142.36	1.79M
October 10, 2025	147.8	140.88	140.88	148.5	140.72	2M
October 09, 2025	149.98	147.26	147.26	151.44	146.1	1.8M
October 08, 2025	149.41	149.8	149.8	149.85	147.49	1.93M
October 07, 2025	150.53	148.64	148.64	151.21	146.67	2.17M
October 06, 2025	152.97	150.1	150.1	153.5	148.86	2.08M
October 03, 2025	151.59	152.4	152.36	153.28	149.17	4.06M
October 02, 2025	153.78	150.61	150.61	154.14	149.66	4.02M
October 01, 2025	157.51	154.14	154.14	158.43	153.93	2.31M
September 30, 2025	163.14	159.89	159.89	164.26	154.51	3.49M
September 29, 2025	164.86	163.42	163.42	165.27	162.51	1.81M
September 26, 2025	164.82	163.05	163.05	166.17	162.83	2.62M
September 25, 2025	164.76	163.32	163.27	166.81	162.92	2.05M
September 24, 2025	181.31	168.23	168.23	181.31	167.75	1.89M
September 23, 2025	182.15	181.15	181.15	186.82	180.37	1.03M
September 22, 2025	181.54	181.99	181.99	182.42	179.52	1.05M
September 19, 2025	183.4	183	183	183.85	180.81	2.11M
September 18, 2025	180.42	183.42	183.42	185.94	180.42	1.37M
September 17, 2025	178.46	178.89	178.89	182.12	177.64	1.18M
September 16, 2025	179.2	178.61	178.61	179.99	176.7	1.12M
September 15, 2025	184.17	179.92	178.8	184.28	178.95	1.31M
September 12, 2025	185.2	182.79	182.79	185.82	182.79	837,100
September 11, 2025	179.1	184.71	184.71	185.14	178.65	1.41M
September 10, 2025	175.73	178.93	178.93	179.88	175.02	1.2M
September 09, 2025	175.37	175.07	175.03	176.65	174.87	972,834
September 08, 2025	177	176.25	176.25	177.65	173.36	1.73M
September 05, 2025	181.36	177.31	177.31	181.86	174.53	1.64M
September 04, 2025	177.7	180.05	180.05	180.19	176.48	1.17M
September 03, 2025	178.67	176.82	176.82	179.83	174.97	1.24M
September 02, 2025	175.94	179.78	179.78	179.9	173.43	1.43M
August 29, 2025	180.27	179.2	179.2	180.95	178.13	899,384
August 28, 2025	180.12	180.27	180.27	181.77	180.12	1.02M
August 27, 2025	178.63	179.51	179.51	180.94	178.63	1.56M

Ares Management Corporation (ARES) NYSE