Ares Management Corporati... (ARES)
NYSE: ARES
· Real-Time Price · USD
187.83
-2.62 (-1.38%)
At close: Aug 15, 2025, 3:59 PM
187.58
-0.13%
After-hours: Aug 15, 2025, 05:28 PM EDT
ARES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 190.14 | 191.95 | 188.78 | 190.45 | 190.45 | -0.26% | 883,609 |
| Aug 13, 2025 | 194.24 | 195.26 | 187.35 | 190.94 | 190.94 | -0.94% | 1,194,141 |
| Aug 12, 2025 | 187.84 | 193.15 | 186.65 | 192.76 | 192.76 | 3.33% | 1,278,924 |
| Aug 11, 2025 | 188.07 | 189.13 | 186.54 | 186.55 | 186.55 | -1.00% | 751,753 |
| Aug 8, 2025 | 188.40 | 189.87 | 187.22 | 188.43 | 188.43 | 0.79% | 953,246 |
| Aug 7, 2025 | 191.50 | 191.50 | 185.71 | 186.95 | 186.95 | -1.24% | 1,240,800 |
| Aug 6, 2025 | 188.24 | 191.52 | 187.84 | 189.29 | 189.29 | 0.70% | 1,390,610 |
| Aug 5, 2025 | 189.92 | 191.91 | 185.06 | 187.98 | 187.98 | -0.30% | 1,602,731 |
| Aug 4, 2025 | 184.30 | 189.00 | 182.96 | 188.55 | 188.55 | 3.13% | 1,381,711 |
| Aug 1, 2025 | 179.89 | 183.22 | 173.70 | 182.83 | 182.83 | -1.46% | 2,193,800 |
| Jul 31, 2025 | 188.19 | 189.36 | 184.14 | 185.53 | 185.53 | -1.17% | 1,802,835 |
| Jul 30, 2025 | 188.99 | 190.08 | 186.46 | 187.73 | 187.73 | -0.11% | 951,800 |
| Jul 29, 2025 | 188.22 | 189.18 | 185.69 | 187.93 | 187.93 | 0.30% | 1,243,942 |
| Jul 28, 2025 | 186.22 | 187.85 | 185.61 | 187.36 | 187.36 | 0.61% | 1,335,404 |
| Jul 25, 2025 | 183.61 | 186.42 | 181.45 | 186.22 | 186.22 | 2.13% | 1,320,320 |
| Jul 24, 2025 | 181.19 | 183.63 | 179.53 | 182.34 | 182.34 | 0.98% | 1,222,703 |
| Jul 23, 2025 | 180.00 | 180.76 | 178.72 | 180.57 | 180.57 | 1.30% | 871,964 |
| Jul 22, 2025 | 178.62 | 179.57 | 175.40 | 178.25 | 178.25 | -0.36% | 1,266,403 |
| Jul 21, 2025 | 183.64 | 183.64 | 178.38 | 178.89 | 178.89 | -2.31% | 1,653,446 |
| Jul 18, 2025 | 184.77 | 185.57 | 182.27 | 183.12 | 183.12 | -0.03% | 2,397,953 |