Ares Management CorporationARESNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 12/19/2025 | $166.00 | $167.39 | $162.08 | $165.68 | 5.19M |
| 12/18/2025 | $169.84 | $171.07 | $166.59 | $166.66 | 2.76M |
| 12/17/2025 | $172.45 | $173.83 | $167.94 | $168.51 | 3.26M |
| 12/16/2025 | $172.94 | $174.64 | $171.10 | $173.61 | 2.88M |
| 12/15/2025 | $174.38 | $175.68 | $172.03 | $172.68 | 2.79M |
| 12/12/2025 | $178.21 | $178.21 | $171.05 | $173.78 | 3.33M |
| 12/11/2025 | $178.00 | $179.88 | $174.89 | $176.87 | 4.14M |
| 12/10/2025 | $178.58 | $181.19 | $174.71 | $178.28 | 47.94M |
| 12/9/2025 | $178.81 | $179.71 | $173.53 | $176.20 | 15.49M |
| 12/8/2025 | $162.16 | $165.53 | $160.00 | $164.26 | 2.34M |
| 12/5/2025 | $162.60 | $165.46 | $162.31 | $165.46 | 1.35M |
| 12/4/2025 | $163.65 | $163.96 | $160.79 | $163.07 | 1.75M |
| 12/3/2025 | $159.61 | $163.79 | $159.26 | $162.05 | 1.72M |
| 12/2/2025 | $160.69 | $161.69 | $158.56 | $159.92 | 1.57M |
| 12/1/2025 | $154.53 | $161.05 | $153.56 | $159.51 | 2.11M |
| 11/28/2025 | $155.20 | $157.11 | $154.39 | $156.85 | 753,300 |
| 11/26/2025 | $153.10 | $155.33 | $152.13 | $154.55 | 1.10M |
| 11/25/2025 | $149.67 | $153.86 | $147.68 | $152.87 | 1.38M |
| 11/24/2025 | $147.49 | $150.53 | $146.78 | $150.11 | 1.69M |
| 11/21/2025 | $144.86 | $148.31 | $142.90 | $147.43 | 1.42M |
| 11/20/2025 | $147.74 | $150.10 | $143.32 | $144.31 | 1.08M |
| 11/19/2025 | $142.50 | $145.54 | $140.41 | $145.17 | 1.39M |
| 11/18/2025 | $140.51 | $143.75 | $139.43 | $142.69 | 2.30M |