Ares Management Corporation - ARES - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 10, 2025	177.52	180.13	180.13	180.2	177.04	980,043
July 09, 2025	176.53	176.97	176.97	178.55	175.46	927,300
July 08, 2025	176.2	175.1	175.1	177.84	174.08	961,229
July 07, 2025	177.96	174.86	174.86	178.59	172.62	1.27M
July 03, 2025	178.84	177.96	177.96	179.94	176.67	684,400
July 02, 2025	174.45	177.98	177.98	178.15	173.77	2.52M
July 01, 2025	172.55	174.73	174.73	175.94	171.12	2.49M
June 30, 2025	174.8	173.2	173.2	174.93	172.32	1.49M
June 27, 2025	172.49	173.18	173.18	175.65	171.41	1.59M
June 26, 2025	169.53	171.11	171.11	172.09	168.7	877,700
June 25, 2025	170.47	168.8	168.8	171.01	168.12	1.23M
June 24, 2025	167.63	169.82	169.82	170.26	167.04	1.1M
June 23, 2025	165.53	165.35	165.35	166.46	160.82	1.12M
June 20, 2025	168.71	165.76	165.76	169.28	165.63	2.49M
June 18, 2025	165.51	167.34	167.34	169.3	165.44	1.5M

Ares Management Corporation (ARES) NYSE