NYSE : ARES.PRB

Ares Management Corporation — Price history

United States

Last price 41.28 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 28.99B

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

Ares Management Corporation (ARES.PRB) closed at 42.59 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-11-02	42.51	43.3	42.51	42.59	45,547	+2.92%
2026-10-30	40.95	41.55	40.88	41.38	93,436	+0.24%
2026-10-29	40.5	42.03	40.5	41.28	83,140	+1.75%
2026-10-28	40.135	40.57	40	40.57	82,301	+1.25%
2026-10-27	39.95	40.14	39.76	40.07	14,372	+0.00%
2026-10-26	40.17	40.51	39.71	40.07	534,677	+0.33%
2026-10-23	39.87	40.37	39.87	39.94	15,520	-0.17%
2026-10-22	38.81	40.36	38.81	40.01	78,283	+4.19%
2026-10-21	38.78	38.81	38.15	38.4	583,825	+0.34%
2026-10-20	37.38	38.27	37.38	38.27	29,428	+2.24%
2026-10-19	37.63	37.63	37.06	37.43	225,704	+0.78%
2026-10-16	37.83	38.12	36.89	37.14	588,512	-1.22%
2026-10-15	37.2	37.733	36.69	37.6	507,582	+1.22%
2026-10-14	37.65	37.84	36.99	37.145	35,677	-2.48%
2026-10-13	39.14	39.36	37.7	38.09	40,413	-2.11%
2026-10-12	38.43	38.98	38.43	38.91	83,457	+0.70%
2026-10-09	38.44	39.26	38	38.64	82,464	+1.13%
2026-10-08	38.22	38.35	37.6	38.21	76,936	+0.24%
2026-10-07	38.41	38.41	37.74	38.12	136,214	-1.40%
2026-10-06	38.35	38.85	38.35	38.66	55,500	+0.55%
2026-10-05	38.1	38.73	38.1	38.45	73,646	-0.18%
2026-10-02	38.92	39.15	38.26	38.52	71,605	+0.73%
2026-10-01	38.54	38.57	37.32	38.24	62,355	-0.36%
2026-09-30	38.4	38.48	37.84	38.38	170,225	-0.62%
2026-09-29	38.87	38.9	38.4	38.62	23,299	+0.29%
2026-09-28	39.04	39.04	38.32	38.51	18,601	-2.43%
2026-09-25	39.13	39.72	38.87	39.47	26,596	+1.31%
2026-09-24	38.14	39.395	37.92	38.96	70,934	-1.07%
2026-09-23	39.62	39.78	39.32	39.38	70,749	-2.31%
2026-09-22	40.46	40.53	40.14	40.31	1,768,491	-1.01%
2026-09-21	40.17	41.06	40.17	40.72	146,553	+1.77%
2026-09-18	40.5	40.5	39.67	40.01	60,480	-1.09%
2026-09-17	40.71	40.9	40.3	40.45	11,882	+1.00%
2026-09-16	41.24	41.24	39.2	40.05	148,462	-2.01%
2026-09-15	41.91	41.91	40.6	40.87	143,822	-1.46%
2026-09-14	42.49	42.6	41.91	42.32	279,785	-0.07%
2026-09-11	42.26	43	42.13	42.35	111,735	+0.52%
2026-09-10	43.25	43.25	41.95	42.13	18,226	-2.43%
2026-09-09	43.46	43.625	42.92	43.18	34,197	-2.20%
2026-09-08	44.52	44.69	43.91	44.15	15,011	-1.03%
2026-09-04	44.1	44.62	44.075	44.61	12,273	-1.17%
2026-09-03	45.41	45.41	44.23	45.14	781,180	+2.38%
2026-09-02	44.34	44.66	43.82	44.09	21,502	+0.64%
2026-09-01	45.65	45.65	43.81	43.81	75,146	-4.14%
2026-08-31	45.09	45.7	44.94	45.7	97,266	+0.79%
2026-08-28	45.3	45.7	45.15	45.34	14,831	+0.33%
2026-08-27	45.64	46.03	45.19	45.19	7,781	-0.09%
2026-08-26	44.86	45.84	44.86	45.23	17,895	-0.79%
2026-08-25	44.49	45.59	43.88	45.59	67,510	+2.47%
2026-08-24	45.06	45.06	44.4	44.49	81,874	-1.26%
2026-08-21	45.31	45.5	44.61	45.06	32,384	+0.60%
2026-08-20	45.15	45.15	44.68	44.79	34,852	-1.69%
2026-08-19	45.24	45.9	45.172	45.56	111,119	+2.22%
2026-08-18	44.67	44.95	43.89	44.57	23,617	-1.13%
2026-08-17	45.37	45.37	44.56	45.08	64,618	-1.83%
2026-08-14	45.93	47.23	45.635	45.92	220,433	-2.26%
2026-08-13	45.15	47.09	45.15	46.98	816,961	+3.96%
2026-08-12	44.938	45.485	44.68	45.19	499,015	-0.57%
2026-08-11	45.49	45.87	44.98	45.45	133,749	+3.30%
2026-08-10	44.78	44.78	43.15	44	124,862	-1.72%
2026-08-07	43.91	44.77	43.7	44.77	472,318	+1.27%
2026-08-06	44.16	45.28	43.471	44.21	81,452	-0.47%
2026-08-05	45.205	45.28	43.9	44.42	79,224	-0.54%
2026-08-04	44.14	45.08	44.14	44.66	73,875	+1.50%
2026-08-03	42.38	44.1	42.38	44	44,259	+7.00%
2026-07-31	41.24	41.52	40.2	41.12	133,288	-0.44%
2026-07-30	41.15	41.3	39.8	41.3	24,091	+2.61%
2026-07-29	40.79	40.889	40.05	40.25	25,376	-2.54%
2026-07-28	41.34	41.5	40.98	41.3	10,614	+0.15%
2026-07-27	41.78	41.79	40.86	41.24	266,034	+1.03%
2026-07-24	39.41	40.85	39.34	40.82	212,778	+3.32%
2026-07-23	40.11	40.11	39.11	39.51	11,702	+1.23%
2026-07-22	39.1	39.27	38.781	39.03	16,775	-1.01%
2026-07-21	39.94	39.94	39.26	39.43	87,032	-0.63%
2026-07-20	39.73	39.755	39.37	39.68	284,548	-2.67%
2026-07-17	40.29	40.78	40.25	40.77	518,105	+0.83%
2026-07-16	39.96	40.545	39.96	40.435	90,828	+0.21%
2026-07-15	41.16	41.18	40.02	40.35	747,275	+2.92%
2026-07-14	39.28	39.46	39.13	39.205	130,391	-0.06%
2026-07-13	39.7	39.945	39.005	39.23	520,010	-1.18%
2026-07-10	40.53	40.98	39.54	39.7	12,102	+0.34%
2026-07-09	38.25	39.565	38.25	39.565	18,558	+2.71%
2026-07-08	38.82	38.82	38.23	38.52	8,444	-2.28%
2026-07-07	39.29	39.47	38.97	39.42	59,940	+0.56%
2026-07-06	38.71	39.56	38.71	39.2	110,984	+2.14%
2026-07-02	38.21	38.38	37.64	38.38	55,378	+2.40%
2026-07-01	37.73	38.04	36.855	37.48	434,450	+2.26%
2026-06-30	35.82	37	35.78	36.65	267,432	+2.46%
2026-06-29	35.35	36.01	35.18	35.77	19,844	-0.61%
2026-06-26	36.99	37.25	35.73	35.99	15,343	-2.68%
2026-06-25	38.25	38.65	36.69	36.98	132,814	-2.32%
2026-06-24	38.36	38.48	37.285	37.86	2,115,307	-3.20%
2026-06-23	39.8	39.8	38.25	39.11	1,407,915	-2.52%
2026-06-22	41.5	41.61	38.97	40.12	416,308	-3.30%
2026-06-18	41.7	42.28	41.31	41.49	67,103	-0.24%
2026-06-17	43.17	43.25	41.32	41.59	90,187	-2.92%
2026-06-16	43.76	43.76	42.84	42.84	42,432	-0.79%
2026-06-15	43.63	44.395	42.95	43.18	20,386	+0.83%
2026-06-12	43.77	43.946	42.87	43.67	21,138	+1.39%
2026-06-11	42.02	43.07	41.42	43.07	229,155	+2.04%
2026-06-10	42.38	43.02	42.05	42.21	262,155	-0.40%
2026-06-09	42.16	42.58	41.82	42.38	115,182	+1.53%
2026-06-08	41.54	42.08	41.09	41.74	11,250	+0.48%
2026-06-05	42.71	42.71	41	41.54	9,285	-2.85%
2026-06-04	41.77	42.94	41.42	42.76	14,932	+4.34%
2026-06-03	41.04	41.04	39.78	40.98	73,039	-3.19%
2026-06-02	42.09	42.501	41.74	42.33	86,526	-0.17%
2026-06-01	42.03	42.68	41.88	42.4	14,107	+1.12%
2026-05-29	41.705	42.915	41.5	41.93	152,372	+0.89%
2026-05-28	41.37	41.99	41.3	41.56	13,282	-0.81%
2026-05-27	42.08	42.28	41.51	41.9	48,976	+1.18%
2026-05-26	41.52	42.95	41.18	41.41	441,478	+0.10%
2026-05-22	41.32	42.49	40.93	41.37	96,402	+0.68%
2026-05-21	40.85	41.31	39.25	41.09	49,788	+2.09%
2026-05-20	40.02	41.385	39.94	40.25	162,517	-0.35%
2026-05-19	40.72	40.765	40.27	40.39	471,118	-1.30%
2026-05-18	41.23	41.23	40.76	40.92	68,512	-0.20%
2026-05-15	41.29	41.5	41	41	85,733	-3.53%
2026-05-14	40.88	42.59	40.88	42.5	192,225	+3.51%
2026-05-13	40.86	41.49	40.28	41.06	46,033	+0.54%