Ares Management Corporati... (ARES)
NYSE: ARES
· Real-Time Price · USD
152.36
1.75 (1.16%)
At close: Oct 03, 2025, 3:59 PM
152.17
-0.12%
After-hours: Oct 03, 2025, 07:11 PM EDT
ARES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 151.59 | 153.28 | 149.17 | 152.40 | 152.40 | 1.19% | 4,064,991 |
| Oct 2, 2025 | 153.78 | 154.14 | 149.66 | 150.61 | 150.61 | -2.29% | 4,022,674 |
| Oct 1, 2025 | 157.51 | 158.43 | 153.93 | 154.14 | 154.14 | -3.60% | 2,313,218 |
| Sep 30, 2025 | 163.14 | 164.26 | 154.51 | 159.89 | 159.89 | -2.16% | 3,514,220 |
| Sep 29, 2025 | 164.86 | 165.27 | 162.51 | 163.42 | 163.42 | 0.23% | 1,807,614 |
| Sep 26, 2025 | 164.82 | 166.17 | 162.83 | 163.05 | 163.05 | -0.17% | 2,619,226 |
| Sep 25, 2025 | 164.76 | 166.81 | 162.85 | 163.32 | 163.32 | -2.92% | 2,265,538 |
| Sep 24, 2025 | 181.31 | 181.31 | 167.75 | 168.23 | 168.23 | -7.13% | 1,889,227 |
| Sep 23, 2025 | 182.15 | 186.85 | 180.37 | 181.15 | 181.15 | -0.46% | 1,056,758 |
| Sep 22, 2025 | 181.54 | 182.42 | 179.52 | 181.99 | 181.99 | -0.55% | 1,053,938 |
| Sep 19, 2025 | 183.40 | 183.85 | 180.81 | 183.00 | 183.00 | -0.23% | 2,112,012 |
| Sep 18, 2025 | 180.42 | 185.94 | 180.42 | 183.42 | 183.42 | 2.53% | 1,365,974 |
| Sep 17, 2025 | 178.46 | 182.12 | 177.64 | 178.89 | 178.89 | 0.16% | 1,175,567 |
| Sep 16, 2025 | 179.20 | 179.99 | 176.70 | 178.61 | 178.61 | -0.73% | 1,120,321 |
| Sep 15, 2025 | 184.17 | 184.28 | 178.95 | 179.92 | 178.80 | -1.57% | 1,311,900 |
| Sep 12, 2025 | 185.20 | 185.82 | 182.79 | 182.79 | 181.65 | -1.04% | 837,100 |
| Sep 11, 2025 | 179.10 | 185.14 | 178.65 | 184.71 | 183.56 | 3.23% | 1,412,400 |
| Sep 10, 2025 | 175.58 | 179.88 | 175.02 | 178.93 | 177.82 | 2.20% | 1,202,723 |
| Sep 9, 2025 | 175.37 | 176.65 | 174.87 | 175.07 | 173.98 | -0.67% | 980,003 |
| Sep 8, 2025 | 177.00 | 177.65 | 173.36 | 176.25 | 175.15 | -0.60% | 1,731,254 |
Page 1 of 136