Ares Management Corporation
ARES · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 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 | -0.96% | 1.40M |
| Aug 6, 2026 | $138.90 | $139.96 | $136.60 | $138.17 | -1.14% | 1.39M |
| Aug 5, 2026 | $144.23 | $145.99 | $137.89 | $139.77 | -2.20% | 2.45M |
| Aug 4, 2026 | $138.24 | $143.25 | $137.79 | $142.91 | +3.13% | 3.46M |
| Aug 3, 2026 | $128.95 | $139.23 | $128.95 | $138.57 | +8.18% | 3.54M |
| Jul 31, 2026 | $128.44 | $128.75 | $121.29 | $128.09 | +3.20% | 4.18M |
| Jul 30, 2026 | $124.75 | $124.99 | $121.66 | $124.12 | -0.39% | 2.94M |
| Jul 29, 2026 | $126.56 | $127.26 | $123.12 | $124.60 | -2.58% | 2.75M |
| Jul 28, 2026 | $127.78 | $129.51 | $126.57 | $127.90 | +0.11% | 2.62M |
| Jul 27, 2026 | $126.51 | $131.34 | $125.83 | $127.76 | +0.99% | 3.18M |
| Jul 24, 2026 | $121.48 | $126.58 | $120.62 | $126.51 | +4.31% | 1.82M |
| Jul 23, 2026 | $117.98 | $123.86 | $117.43 | $121.28 | +1.43% | 2.02M |
| Jul 22, 2026 | $120.17 | $122.32 | $118.83 | $119.57 | -1.00% | 1.31M |
| Jul 21, 2026 | $120.94 | $122.43 | $119.96 | $120.78 | -0.40% | 1.24M |
| Jul 20, 2026 | $125.33 | $125.45 | $120.43 | $121.27 | -3.51% | 1.95M |
| Jul 17, 2026 | $122.40 | $127.00 | $122.40 | $125.68 | +0.20% | 1.95M |
| Jul 16, 2026 | $123.65 | $127.47 | $122.15 | $125.43 | +0.51% | 1.20M |
| Jul 15, 2026 | $123.82 | $127.89 | $123.12 | $124.79 | +3.73% | 2.46M |
| Jul 14, 2026 | $119.28 | $122.18 | $119.28 | $120.30 | -0.12% | 1.67M |
| Jul 13, 2026 | $121.73 | $123.36 | $119.78 | $120.45 | -1.12% | 2.18M |
| Jul 10, 2026 | $124.09 | $125.09 | $121.35 | $121.81 | +0.12% | 1.09M |
| Jul 9, 2026 | $117.36 | $121.83 | $117.19 | $121.66 | +3.10% | 1.67M |
| Jul 8, 2026 | $118.36 | $119.10 | $116.50 | $118.00 | -2.24% | 1.66M |
| Jul 7, 2026 | $120.31 | $122.14 | $119.59 | $120.70 | -0.93% | 1.63M |
| Jul 6, 2026 | $117.92 | $121.87 | $117.18 | $121.83 | +4.22% | 2.11M |
| Jul 2, 2026 | $116.48 | $118.51 | $114.35 | $116.90 | +2.88% | 1.64M |
| Jul 1, 2026 | $112.35 | $115.36 | $111.16 | $113.63 | +2.08% | 2.43M |
| Jun 30, 2026 | $107.06 | $113.22 | $107.04 | $111.31 | +3.45% | 3.04M |
| Jun 29, 2026 | $110.81 | $112.04 | $105.79 | $107.60 | -1.40% | 3.26M |
| Jun 26, 2026 | $111.34 | $113.86 | $108.20 | $109.13 | -2.97% | 4.22M |
| Jun 25, 2026 | $113.72 | $118.16 | $111.69 | $112.47 | -1.23% | 2.52M |
| Jun 24, 2026 | $120.12 | $120.68 | $113.05 | $113.87 | -5.72% | 3.86M |
| Jun 23, 2026 | $124.01 | $125.07 | $117.32 | $120.78 | -4.07% | 3.49M |
| Jun 22, 2026 | $130.40 | $131.08 | $124.75 | $125.90 | -2.66% | 2.26M |
| Jun 18, 2026 | $130.00 | $131.37 | $127.72 | $129.34 | +0.77% | 4.52M |
| Jun 17, 2026 | $134.14 | $136.77 | $128.12 | $128.35 | — | 2.55M |
