ARES
NYSEAfter HoursAres Management Corporation
$173.61
+$0.93 (+0.54%)
As of 10:31 AM
Open
$172.94
High
$174.64
Low
$171.09
Prev Close
$172.68
52W High
$200.49
52W Low
$110.63
Volume
2.21M
Mkt Cap
$57.02B
Ares Management Corporation
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 12/16/2025 | $172.94 | $174.64 | $171.10 | $173.61 | 2.78M |
| 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 |
| 11/17/2025 | $146.34 | $147.22 | $140.09 | $142.06 | 2.35M |
| 11/14/2025 | $146.29 | $149.43 | $144.76 | $146.40 | 1.78M |
| 11/13/2025 | $151.59 | $153.45 | $147.49 | $148.47 | 2.07M |
| 11/12/2025 | $154.94 | $158.43 | $153.39 | $153.69 | 1.55M |
| 11/11/2025 | $153.80 | $155.45 | $152.40 | $153.87 | 1.76M |
| 11/10/2025 | $155.80 | $156.88 | $152.74 | $153.34 | 1.42M |
| 11/7/2025 | $149.46 | $153.98 | $146.96 | $153.88 | 1.24M |
| 11/6/2025 | $152.91 | $154.49 | $149.65 | $151.26 | 1.50M |
| 11/5/2025 | $151.03 | $154.30 | $149.18 | $153.25 | 1.53M |
| 11/4/2025 | $156.52 | $158.15 | $152.52 | $153.01 | 1.91M |
| 11/3/2025 | $154.32 | $159.07 | $151.37 | $155.50 | 4.05M |
| 10/31/2025 | $145.55 | $149.00 | $144.13 | $148.71 | 3.41M |
| 10/30/2025 | $149.93 | $151.06 | $146.27 | $147.29 | 2.64M |
| 10/29/2025 | $149.15 | $153.53 | $147.78 | $150.52 | 1.95M |
| 10/28/2025 | $152.35 | $152.90 | $149.28 | $150.93 | 2.00M |
| 10/27/2025 | $150.85 | $152.14 | $150.37 | $150.97 | 2.03M |
| 10/24/2025 | $150.75 | $151.68 | $149.13 | $149.34 | 1.76M |
| 10/23/2025 | $150.25 | $151.99 | $146.52 | $148.43 | 1.67M |
| 10/22/2025 | $150.71 | $151.66 | $148.51 | $150.10 | 1.51M |
| 10/21/2025 | $146.33 | $150.72 | $145.95 | $150.11 | 1.84M |
| 10/20/2025 | $143.93 | $148.19 | $143.08 | $146.61 | 1.39M |
| 10/17/2025 | $141.46 | $142.54 | $139.20 | $141.87 | 2.64M |
| 10/16/2025 | $151.09 | $151.56 | $141.22 | $141.24 | 2.16M |
| 10/15/2025 | $153.48 | $154.71 | $149.03 | $151.09 | 2.80M |
| 10/14/2025 | $142.47 | $151.75 | $141.51 | $149.58 | 3.76M |
| 10/13/2025 | $144.00 | $145.10 | $142.36 | $143.63 | 1.79M |
| 10/10/2025 | $147.80 | $148.50 | $140.72 | $140.88 | 2.00M |
| 10/9/2025 | $149.98 | $151.44 | $146.10 | $147.26 | 1.80M |
| 10/8/2025 | $149.41 | $149.85 | $147.49 | $149.80 | 1.93M |
| 10/7/2025 | $150.53 | $151.21 | $146.67 | $148.64 | 2.17M |
| 10/6/2025 | $152.97 | $153.50 | $148.86 | $150.10 | 2.08M |
| 10/3/2025 | $151.59 | $153.28 | $149.17 | $152.40 | 4.09M |
| 10/2/2025 | $153.78 | $154.14 | $149.66 | $150.61 | 4.02M |
| 10/1/2025 | $157.51 | $158.43 | $153.93 | $154.14 | 2.31M |
| 9/30/2025 | $163.14 | $164.26 | $154.51 | $159.89 | 3.51M |
| 9/29/2025 | $164.86 | $165.27 | $162.51 | $163.42 | 1.81M |
| 9/26/2025 | $164.82 | $166.17 | $162.83 | $163.05 | 2.62M |
| 9/25/2025 | $164.76 | $166.81 | $162.85 | $163.32 | 2.27M |
| 9/24/2025 | $181.31 | $181.31 | $167.75 | $168.23 | 1.89M |
| 9/23/2025 | $182.15 | $186.85 | $180.37 | $181.15 | 1.06M |
| 9/22/2025 | $181.54 | $182.42 | $179.52 | $181.99 | 1.05M |
| 9/19/2025 | $183.40 | $183.85 | $180.81 | $183.00 | 2.11M |
| 9/18/2025 | $180.42 | $185.94 | $180.42 | $183.42 | 1.37M |