Ares Management Corporation
ARES · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $125.10 | $128.69 | $124.29 | $128.15 | +0.53% | 3.19M |
| Oct 29, 2026 | $123.82 | $128.96 | $122.95 | $127.47 | +2.95% | 2.39M |
| Oct 28, 2026 | $122.07 | $124.79 | $122.00 | $123.82 | +1.33% | 2.46M |
| Oct 27, 2026 | $123.20 | $123.81 | $121.28 | $122.19 | +0.25% | 1.24M |
| Oct 26, 2026 | $122.67 | $123.46 | $121.25 | $121.88 | -0.16% | 1.95M |
| Oct 23, 2026 | $122.19 | $123.96 | $121.99 | $122.08 | -1.31% | 1.89M |
| Oct 22, 2026 | $114.99 | $123.92 | $114.99 | $123.70 | +5.72% | 2.65M |
| Oct 21, 2026 | $118.52 | $118.95 | $116.27 | $117.01 | +0.62% | 1.84M |
| Oct 20, 2026 | $113.19 | $116.82 | $112.72 | $116.29 | +2.91% | 2.88M |
| Oct 19, 2026 | $112.72 | $113.93 | $111.64 | $113.00 | +0.65% | 2.06M |
| Oct 16, 2026 | $114.62 | $115.70 | $111.33 | $112.27 | -1.54% | 2.48M |
| Oct 15, 2026 | $112.82 | $114.24 | $110.30 | $114.03 | +1.37% | 3.44M |
| Oct 14, 2026 | $114.12 | $115.26 | $111.14 | $112.49 | -2.71% | 2.53M |
| Oct 13, 2026 | $118.91 | $118.91 | $113.56 | $115.62 | -2.14% | 2.67M |
| Oct 12, 2026 | $116.96 | $118.32 | $116.31 | $118.15 | +0.79% | 1.40M |
| Oct 9, 2026 | $117.03 | $119.58 | $115.97 | $117.22 | +0.83% | 1.82M |
| Oct 8, 2026 | $114.71 | $116.38 | $113.85 | $116.26 | +0.44% | 2.74M |
| Oct 7, 2026 | $115.92 | $117.11 | $114.78 | $115.75 | -1.69% | 1.46M |
| Oct 6, 2026 | $117.90 | $119.13 | $116.94 | $117.74 | +0.52% | 1.97M |
| Oct 5, 2026 | $117.62 | $118.38 | $115.33 | $117.13 | -0.36% | 1.69M |
| Oct 2, 2026 | $118.44 | $120.50 | $116.73 | $117.55 | +0.84% | 2.59M |
| Oct 1, 2026 | $116.51 | $119.18 | $113.06 | $116.57 | +0.34% | 2.33M |
| Sep 30, 2026 | $118.97 | $119.52 | $115.41 | $116.17 | -2.35% | 2.08M |
| Sep 29, 2026 | $118.30 | $119.58 | $117.61 | $118.97 | +0.53% | 2.17M |
| Sep 28, 2026 | $120.69 | $120.69 | $117.47 | $118.34 | -3.01% | 2.46M |
| Sep 25, 2026 | $120.14 | $124.02 | $119.65 | $122.01 | +1.58% | 1.58M |
| Sep 24, 2026 | $121.30 | $121.35 | $116.30 | $120.11 | -1.13% | 3.15M |
| Sep 23, 2026 | $123.37 | $123.96 | $121.21 | $121.48 | -2.60% | 1.64M |
| Sep 22, 2026 | $130.65 | $130.65 | $124.20 | $124.72 | -1.54% | 2.37M |
| Sep 21, 2026 | $126.43 | $127.95 | $125.05 | $126.67 | +2.32% | 1.62M |
| Sep 18, 2026 | $124.58 | $125.96 | $122.86 | $123.80 | -1.21% | 7.91M |
| Sep 17, 2026 | $125.92 | $128.55 | $124.74 | $125.32 | +0.89% | 1.55M |
| Sep 16, 2026 | $127.96 | $128.61 | $121.29 | $124.21 | -3.79% | 1.80M |
| Sep 15, 2026 | $131.52 | $131.75 | $128.09 | $129.10 | -1.84% | 1.35M |
| Sep 14, 2026 | $130.59 | $132.93 | $129.90 | $131.52 | -0.09% | 1.74M |
| Sep 11, 2026 | $132.94 | $134.16 | $130.20 | $131.64 | +0.77% | 1.35M |
| Sep 10, 2026 | $133.17 | $133.90 | $130.21 | $130.63 | -2.78% | 2.68M |
| Sep 9, 2026 | $138.22 | $138.25 | $133.57 | $134.37 | -3.07% | 2.30M |
| Sep 8, 2026 | $139.38 | $141.32 | $137.00 | $138.62 | -1.09% | 1.84M |
| Sep 4, 2026 | $138.37 | $141.26 | $136.12 | $140.15 | -0.97% | 1.01M |
| Sep 3, 2026 | $139.80 | $143.19 | $138.28 | $141.52 | +2.51% | 3.18M |
| Sep 2, 2026 | $138.04 | $141.58 | $137.25 | $138.06 | -0.74% | 1.53M |
| Sep 1, 2026 | $140.00 | $142.75 | $137.19 | $139.09 | -2.85% | 1.53M |
| Aug 31, 2026 | $141.66 | $144.14 | $141.29 | $143.17 | +0.45% | 1.87M |
| Aug 28, 2026 | $142.70 | $144.09 | $141.84 | $142.53 | +0.08% | 1.10M |
| Aug 27, 2026 | $141.70 | $145.53 | $141.69 | $142.41 | +0.30% | 1.99M |
| Aug 26, 2026 | $141.95 | $144.36 | $141.60 | $141.98 | -0.55% | 1.69M |
| Aug 25, 2026 | $140.63 | $143.19 | $137.12 | $142.76 | +1.96% | 2.86M |
| Aug 24, 2026 | $141.25 | $141.67 | $139.08 | $140.01 | -0.88% | 1.57M |
| Aug 21, 2026 | $141.85 | $143.51 | $140.22 | $141.25 | +0.73% | 1.42M |
| Aug 20, 2026 | $142.96 | $144.07 | $139.76 | $140.23 | -2.01% | 2.17M |
| Aug 19, 2026 | $141.38 | $144.87 | $140.13 | $143.10 | +1.99% | 2.31M |
| Aug 18, 2026 | $140.28 | $141.60 | $137.52 | $140.31 | -0.73% | 1.48M |
| Aug 17, 2026 | $143.35 | $143.35 | $139.57 | $141.34 | -1.86% | 1.67M |
| Aug 14, 2026 | $148.63 | $149.63 | $143.61 | $144.02 | -3.63% | 2.02M |
| Aug 13, 2026 | $142.55 | $149.87 | $142.25 | $149.45 | +4.99% | 3.20M |
| Aug 12, 2026 | $143.55 | $144.48 | $139.89 | $142.35 | -0.53% | 2.02M |
| Aug 11, 2026 | $138.00 | $144.83 | $137.54 | $143.11 | +3.96% | 3.38M |
| Aug 10, 2026 | $136.00 | $137.72 | $134.42 | $137.66 | +0.59% | 1.73M |
| Aug 7, 2026 | $138.20 | $140.83 | $136.48 | $136.85 | — | 1.40M |
