Ares Management Corporation (ARES) NYSE

181.07

+2.81(+1.58%)

Updated at August 22 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 22, 2025178.41181.09181.09183.94178.291.36M
August 21, 2025178.22178.26178.26179.13177.431.04M
August 20, 2025179.28178.93178.93180.5175.941.71M
August 19, 2025188.53180.59180.59189.76179.372.41M
August 18, 2025187.86189.27189.27190.6186.731.39M
August 15, 2025190.3187.78187.78191.38187.43928,240
August 14, 2025190.14190.45190.45191.95188.78885,722
August 13, 2025194.24190.94190.9195.26187.351.19M
August 12, 2025187.84192.76192.76193.15186.651.28M
August 11, 2025188.07186.55186.55189.13186.54751,753
August 08, 2025188.4188.43188.43189.87187.22953,246
August 07, 2025191.5186.95186.95191.5185.711.24M
August 06, 2025188.24189.29189.29191.52187.841.39M
August 05, 2025189.92187.98187.98191.91185.061.54M
August 04, 2025184.3188.55188.55189182.961.38M
August 01, 2025179.89182.83182.83183.22173.72.19M
July 31, 2025188.19185.53185.53189.36184.141.8M
July 30, 2025188.99187.73187.73190.08186.46951,800
July 29, 2025188.22187.93187.93189.18185.691.24M
July 28, 2025186.22187.36187.36187.85185.611.34M
July 25, 2025183.61186.22186.22186.42181.451.32M
July 24, 2025181.19182.34182.34183.63179.531.22M
July 23, 2025180180.57180.57180.76178.72871,964
July 22, 2025178.62178.25178.25179.57175.67986,831
July 21, 2025183.64178.89178.89183.64178.381.65M
July 18, 2025184.77183.12183.12185.57182.272.4M
July 17, 2025178.97183.17183.17184.41178.341.87M
July 16, 2025175.78179.92179.92180.02174.741.75M
July 15, 2025179.93174.49174.49180.09174.361.08M
July 14, 2025177.48180.34180.34181.55176.751.33M
July 11, 2025178.62177.37177.37179.25177.12701,042
July 10, 2025177.52180.13180.13180.2177.04980,043
July 09, 2025176.53176.97176.97178.55175.46927,300
July 08, 2025176.2175.1175.1177.84174.08961,229
July 07, 2025177.96174.86174.86178.59172.621.27M
July 03, 2025178.84177.96177.96179.94176.67684,400
July 02, 2025174.45177.98177.98178.15173.772.52M
July 01, 2025172.55174.73174.73175.94171.122.49M
June 30, 2025174.8173.2173.2174.93172.321.49M
June 27, 2025172.49173.18173.18175.65171.411.59M
June 26, 2025169.53171.11171.11172.09168.7877,700
June 25, 2025170.47168.8168.8171.01168.121.23M
June 24, 2025167.63169.82169.82170.26167.041.1M
June 23, 2025165.53165.35165.35166.46160.821.12M
June 20, 2025168.71165.76165.76169.28165.632.49M
June 18, 2025165.51167.34167.34169.3165.441.5M
June 17, 2025165.67165.18165.18166.59163.611.09M
June 16, 2025167.32167.03167.03170.46166.82750,300
June 13, 2025168.46166.56166.56169.47164.891.14M
June 12, 2025166.53170.81170.81171.17166.152.46M
June 11, 2025169.16168.78168.78170.3168.061.42M
June 10, 2025171.91168.58168.58172.3167.11.45M
June 09, 2025173.42172.3172.3174.64170.022.36M
June 06, 2025172.54173.88173.88174.88172.341.87M
June 05, 2025168.93169.99169.99170.46167.661.16M
June 04, 2025168.82169.01169.01170.76168.691.36M
June 03, 2025166.4168.53168.53168.74164.941.28M
June 02, 2025164.67166.79166.79167.05163.171.32M
May 30, 2025164.36165.5165.5165.88162.583M
May 29, 2025165.4164.9164.9165.4163.041.11M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved