Ares Management CorporationARESNYSE
Loading
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/20/2026 | $107.92 | $107.92 | $105.03 | $105.87 | 11.27M |
| 3/19/2026 | $104.23 | $108.58 | $103.50 | $107.99 | 3.46M |
| 3/18/2026 | $104.81 | $110.39 | $103.75 | $105.97 | 4.22M |
| 3/17/2026 | $101.27 | $105.91 | $101.27 | $105.67 | 5.54M |
| 3/16/2026 | $102.15 | $103.96 | $98.80 | $100.51 | 4.38M |
| 3/13/2026 | $97.98 | $102.81 | $97.53 | $101.76 | 5.20M |
| 3/12/2026 | $100.45 | $103.63 | $95.80 | $96.56 | 8.99M |
| 3/11/2026 | $107.80 | $109.60 | $100.25 | $103.46 | 5.27M |
| 3/10/2026 | $109.39 | $110.92 | $105.47 | $108.68 | 3.69M |
| 3/9/2026 | $107.36 | $109.66 | $106.45 | $108.85 | 3.76M |
| 3/6/2026 | $113.24 | $113.59 | $108.24 | $110.01 | 4.74M |
| 3/5/2026 | $116.04 | $119.38 | $115.38 | $117.04 | 2.54M |
| 3/4/2026 | $113.40 | $117.03 | $112.32 | $116.21 | 2.95M |
| 3/3/2026 | $107.40 | $114.67 | $106.02 | $112.65 | 3.57M |
| 3/2/2026 | $109.28 | $114.51 | $108.94 | $113.36 | 3.32M |
| 2/27/2026 | $114.03 | $114.25 | $108.67 | $112.01 | 6.04M |
| 2/26/2026 | $120.91 | $121.76 | $115.19 | $118.08 | 3.81M |
| 2/25/2026 | $118.74 | $120.64 | $115.47 | $119.18 | 4.18M |
| 2/24/2026 | $113.81 | $118.90 | $113.25 | $117.16 | 3.85M |
| 2/23/2026 | $120.52 | $121.03 | $112.69 | $114.57 | 7.51M |
| 2/20/2026 | $126.39 | $130.15 | $122.44 | $123.16 | 5.81M |
| 2/19/2026 | $129.50 | $130.15 | $124.15 | $129.85 | 5.06M |
| 2/18/2026 | $130.98 | $134.54 | $130.98 | $133.97 | 1.93M |
| 2/17/2026 | $133.84 | $135.08 | $128.10 | $130.41 | 3.59M |
| 2/13/2026 | $134.68 | $135.95 | $132.66 | $133.88 | 2.34M |
| 2/12/2026 | $138.35 | $139.15 | $132.00 | $133.94 | 3.68M |
| 2/11/2026 | $139.72 | $140.99 | $134.30 | $137.38 | 3.60M |
| 2/10/2026 | $137.00 | $138.31 | $135.00 | $136.99 | 3.68M |
| 2/9/2026 | $132.86 | $137.67 | $131.02 | $137.25 | 3.82M |
| 2/6/2026 | $129.58 | $131.42 | $126.00 | $130.46 | 6.75M |
| 2/5/2026 | $131.98 | $134.11 | $119.40 | $121.87 | 10.94M |
| 2/4/2026 | $130.21 | $138.76 | $125.93 | $137.22 | 7.95M |
| 2/3/2026 | $144.84 | $145.00 | $128.25 | $131.60 | 8.76M |
| 2/2/2026 | $149.02 | $150.63 | $144.39 | $146.47 | 3.82M |
| 1/30/2026 | $150.14 | $152.19 | $147.96 | $149.67 | 3.00M |
| 1/29/2026 | $150.80 | $152.56 | $148.83 | $151.69 | 3.20M |
| 1/28/2026 | $150.00 | $150.41 | $147.71 | $149.80 | 1.53M |
| 1/27/2026 | $149.05 | $150.00 | $145.46 | $149.38 | 3.83M |
| 1/26/2026 | $154.59 | $155.10 | $149.56 | $149.69 | 3.80M |
| 1/23/2026 | $160.65 | $162.25 | $155.74 | $155.89 | 1.84M |
| 1/22/2026 | $163.94 | $165.16 | $160.44 | $161.52 | 1.89M |
| 1/21/2026 | $165.10 | $166.44 | $162.24 | $162.34 | 2.47M |
| 1/20/2026 | $167.22 | $170.22 | $163.05 | $163.16 | 1.84M |
| 1/16/2026 | $168.89 | $171.18 | $168.29 | $169.69 | 1.50M |
| 1/15/2026 | $171.38 | $173.31 | $169.34 | $169.57 | 1.66M |
| 1/14/2026 | $168.46 | $170.26 | $166.43 | $169.92 | 1.97M |
| 1/13/2026 | $173.71 | $174.49 | $167.47 | $169.21 | 2.58M |
| 1/12/2026 | $173.38 | $177.63 | $173.11 | $174.29 | 1.32M |
| 1/9/2026 | $176.74 | $177.73 | $175.15 | $175.91 | 1.23M |
| 1/8/2026 | $169.90 | $177.68 | $169.54 | $175.75 | 1.75M |
| 1/7/2026 | $175.49 | $175.92 | $170.00 | $170.80 | 1.92M |
| 1/6/2026 | $170.85 | $176.55 | $170.10 | $176.00 | 1.64M |
| 1/5/2026 | $166.34 | $173.44 | $166.34 | $172.05 | 1.76M |
| 1/2/2026 | $162.68 | $166.55 | $161.22 | $166.33 | 1.31M |
| 12/31/2025 | $163.20 | $164.05 | $161.52 | $161.63 | 1.25M |
| 12/30/2025 | $169.01 | $169.01 | $163.11 | $163.23 | 1.85M |
| 12/29/2025 | $168.53 | $170.07 | $167.56 | $169.16 | 1.65M |
| 12/26/2025 | $168.81 | $169.85 | $168.02 | $168.73 | 765,600 |
| 12/24/2025 | $169.17 | $169.69 | $168.14 | $169.06 | 644,645 |
| 12/23/2025 | $170.00 | $171.08 | $168.49 | $168.74 | 1.50M |
| 12/22/2025 | $167.06 | $171.91 | $166.75 | $170.29 | 1.94M |