Ares Management Corporation - ARES - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 26, 2025	177.81	178.93	178.93	179.39	177.02	1.97M
August 25, 2025	181.26	178.13	178.13	181.26	176.98	1.56M
August 22, 2025	178.41	181.09	181.09	183.94	178.29	1.36M
August 21, 2025	178.22	178.26	178.26	179.13	177.43	1.04M
August 20, 2025	179.28	178.93	178.93	180.5	175.94	1.71M
August 19, 2025	188.53	180.59	180.59	189.76	179.37	2.41M
August 18, 2025	187.86	189.27	189.27	190.6	186.73	1.39M
August 15, 2025	190.3	187.78	187.78	191.38	187.43	928,240
August 14, 2025	190.14	190.45	190.45	191.95	188.78	885,722
August 13, 2025	194.24	190.94	190.9	195.26	187.35	1.19M
August 12, 2025	187.84	192.76	192.76	193.15	186.65	1.28M
August 11, 2025	188.07	186.55	186.55	189.13	186.54	751,753
August 08, 2025	188.4	188.43	188.43	189.87	187.22	953,246
August 07, 2025	191.5	186.95	186.95	191.5	185.71	1.24M
August 06, 2025	188.24	189.29	189.29	191.52	187.84	1.39M
August 05, 2025	189.92	187.98	187.98	191.91	185.06	1.54M
August 04, 2025	184.3	188.55	188.55	189	182.96	1.38M
August 01, 2025	179.89	182.83	182.83	183.22	173.7	2.19M
July 31, 2025	188.19	185.53	185.53	189.36	184.14	1.8M
July 30, 2025	188.99	187.73	187.73	190.08	186.46	951,800
July 29, 2025	188.22	187.93	187.93	189.18	185.69	1.24M
July 28, 2025	186.22	187.36	187.36	187.85	185.61	1.34M
July 25, 2025	183.61	186.22	186.22	186.42	181.45	1.32M
July 24, 2025	181.19	182.34	182.34	183.63	179.53	1.22M
July 23, 2025	180	180.57	180.57	180.76	178.72	871,964
July 22, 2025	178.62	178.25	178.25	179.57	175.67	986,831
July 21, 2025	183.64	178.89	178.89	183.64	178.38	1.65M
July 18, 2025	184.77	183.12	183.12	185.57	182.27	2.4M
July 17, 2025	178.97	183.17	183.17	184.41	178.34	1.87M
July 16, 2025	175.78	179.92	179.92	180.02	174.74	1.75M
July 15, 2025	179.93	174.49	174.49	180.09	174.36	1.08M
July 14, 2025	177.48	180.34	180.34	181.55	176.75	1.33M
July 11, 2025	178.62	177.37	177.37	179.25	177.12	701,042

Ares Management Corporation (ARES) NYSE