Ares Management Corporation Class A Common Stock (ARES)

112.97
+1.66 (1.49%)
NYSE· Last Trade: Jul 1st, 12:11 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Ares Management Corporation Class A Common Stock (ARES)

DateOpenHighLowCloseVolumeAdjusted Close
6/30/2026107.06113.22107.04111.313,043,573111.31
6/29/2026110.81112.04105.79107.603,261,816107.60
6/26/2026111.34113.86108.20109.134,221,031109.13
6/25/2026113.72118.16111.69112.472,525,644112.47
6/24/2026120.12120.68113.05113.873,864,312113.87
6/23/2026124.01125.07117.32120.783,486,185120.78
6/22/2026130.40131.07124.75125.902,257,959125.90
6/18/2026130.00131.37127.72129.344,523,715129.34
6/17/2026134.14136.77128.12128.352,554,582128.35
6/16/2026135.30137.51134.56134.982,306,101134.98
6/15/2026138.84141.90135.16135.362,319,827134.01
6/12/2026134.68137.50133.43134.901,500,802133.56
6/11/2026127.82132.89126.68132.821,877,154131.50
6/10/2026129.60133.39128.07128.311,592,249127.03
6/09/2026128.10131.92126.93130.612,100,790129.31
6/08/2026126.08128.54125.21126.871,828,852125.61
6/05/2026129.85130.46124.23125.651,850,536124.40
6/04/2026125.23131.30124.45130.502,127,089129.20
6/03/2026121.10123.51120.00123.103,705,050121.87
6/02/2026128.23130.05126.47128.283,553,059127.00
6/01/2026127.62131.70126.78128.743,193,310127.46
5/29/20260.01130.15124.90128.504,281,151127.22
5/28/2026125.43127.80123.99126.002,318,195124.74
5/27/2026125.79128.33125.28126.582,285,203125.32
5/26/2026125.16128.99124.27125.282,133,535124.03
5/22/2026124.67126.00123.60124.411,751,004123.17
5/21/2026121.58124.65121.13123.991,558,451122.75
5/20/2026121.42124.10118.81122.111,864,625120.89
5/19/2026123.13124.05120.77121.112,065,939119.90
5/18/2026122.26124.95121.70123.701,560,921122.47
5/15/2026127.72128.79123.21123.412,895,271122.18
5/14/2026124.71129.35124.10128.532,394,501127.25
5/13/2026122.15124.79120.11123.182,765,566121.95
5/12/2026124.14125.99121.51123.662,732,461122.43
5/11/2026126.21127.37123.00124.613,767,268123.37
5/08/2026123.56127.83121.86126.254,015,314124.99
5/07/2026124.10125.01122.09123.153,267,910121.92
5/06/2026124.40125.50121.40123.863,057,204122.63
5/05/2026120.45123.92118.77122.963,435,634121.73
5/04/2026120.41125.18119.71119.983,384,313118.78
5/01/2026120.10124.81114.94119.004,531,594117.81
4/30/2026110.03117.86108.78117.404,818,111116.23
4/29/2026111.44111.88109.00110.862,434,981109.75
4/28/2026113.86114.36110.17113.012,999,091111.88
4/27/2026114.50116.50110.75112.183,118,793111.06
4/24/2026114.96116.50113.59115.231,615,779114.08
4/23/2026119.00119.04112.64114.782,995,399113.64
4/22/2026121.51123.00119.33121.052,200,693119.84
4/21/2026119.54123.46118.09119.842,454,475118.64
4/20/2026116.01119.51116.00118.771,853,387117.58
4/17/2026118.19121.20117.02117.784,030,694116.61
4/16/2026121.00121.78115.89116.223,718,354115.06
4/15/2026114.40120.29114.29119.285,098,977118.09
4/14/2026108.80113.69108.69112.614,081,206111.49
4/13/202699.90107.0599.60106.683,963,778105.62
4/10/2026104.88104.8898.44100.464,432,71799.46
4/09/2026103.35105.49102.80104.802,625,160103.75
4/08/2026106.31109.50100.25104.836,225,079103.78
4/07/2026101.51103.73100.99102.243,149,569101.22
4/06/2026102.93104.55102.23102.832,171,897101.80
4/02/2026103.34106.34100.19102.435,074,477101.41
4/01/2026109.16109.99104.83105.802,938,546104.75