Ares Management Corporati... (ARES)
NYSE: ARES
· Real-Time Price · USD
182.79
-1.92 (-1.04%)
At close: Sep 12, 2025, 3:59 PM
182.76
-0.02%
After-hours: Sep 12, 2025, 07:49 PM EDT
ARES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 179.10 | 185.14 | 178.65 | 184.71 | 184.71 | 3.23% | 1,412,386 |
| Sep 10, 2025 | 175.58 | 179.88 | 175.02 | 178.93 | 178.93 | 2.20% | 1,202,723 |
| Sep 9, 2025 | 175.37 | 176.65 | 174.87 | 175.07 | 175.07 | -0.67% | 980,003 |
| Sep 8, 2025 | 177.00 | 177.65 | 173.36 | 176.25 | 176.25 | -0.60% | 1,731,254 |
| Sep 5, 2025 | 181.36 | 181.86 | 174.53 | 177.31 | 177.31 | -1.52% | 1,638,839 |
| Sep 4, 2025 | 177.70 | 180.19 | 176.48 | 180.05 | 180.05 | 1.83% | 1,171,300 |
| Sep 3, 2025 | 178.67 | 179.83 | 174.97 | 176.82 | 176.82 | -1.65% | 1,244,000 |
| Sep 2, 2025 | 175.94 | 179.90 | 173.43 | 179.78 | 179.78 | 0.32% | 1,430,700 |
| Aug 29, 2025 | 180.27 | 180.95 | 178.13 | 179.20 | 179.20 | -0.59% | 899,384 |
| Aug 28, 2025 | 180.12 | 181.77 | 180.12 | 180.27 | 180.27 | 0.42% | 1,024,300 |
| Aug 27, 2025 | 178.63 | 180.94 | 178.63 | 179.51 | 179.51 | 0.32% | 1,556,109 |
| Aug 26, 2025 | 177.81 | 179.39 | 177.02 | 178.93 | 178.93 | 0.45% | 1,971,526 |
| Aug 25, 2025 | 181.26 | 181.26 | 176.98 | 178.13 | 178.13 | -1.62% | 1,564,701 |
| Aug 22, 2025 | 178.41 | 183.94 | 178.29 | 181.07 | 181.07 | 1.58% | 1,500,383 |
| Aug 21, 2025 | 178.22 | 179.13 | 177.43 | 178.26 | 178.26 | -0.37% | 1,041,511 |
| Aug 20, 2025 | 179.28 | 180.50 | 175.94 | 178.93 | 178.93 | -0.92% | 1,709,439 |
| Aug 19, 2025 | 188.53 | 189.76 | 179.37 | 180.59 | 180.59 | -4.59% | 2,409,235 |
| Aug 18, 2025 | 187.86 | 190.60 | 186.73 | 189.27 | 189.27 | 0.79% | 1,388,800 |
| Aug 15, 2025 | 190.30 | 191.38 | 187.43 | 187.78 | 187.78 | -1.40% | 928,300 |
| Aug 14, 2025 | 190.14 | 191.95 | 188.78 | 190.45 | 190.45 | -0.26% | 885,722 |