NYSE : ARES
Ares Management Corporation — Price history
Financials · Asset Management · United States
Last price 128.15 USD (Oct 30, 2026, 4:00 PM EST) · Market cap 42.32B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Ares Management Corporation (ARES) closed at 135.03 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 | 129.54 | 135.32 | 128.56 | 135.03 | 1,589,543 | +5.37% |
| 2026-10-30 | 125.1 | 128.69 | 124.29 | 128.15 | 3,191,832 | +0.53% |
| 2026-10-29 | 123.82 | 128.96 | 122.95 | 127.47 | 2,391,999 | +2.95% |
| 2026-10-28 | 122.07 | 124.79 | 122 | 123.82 | 2,455,330 | +1.33% |
| 2026-10-27 | 123.2 | 123.81 | 121.28 | 122.19 | 1,238,083 | +0.25% |
| 2026-10-26 | 122.67 | 123.46 | 121.25 | 121.88 | 1,951,326 | -0.16% |
| 2026-10-23 | 122.19 | 123.96 | 121.99 | 122.08 | 1,890,692 | -1.31% |
| 2026-10-22 | 114.99 | 123.92 | 114.99 | 123.7 | 2,645,425 | +5.72% |
| 2026-10-21 | 118.52 | 118.95 | 116.27 | 117.01 | 1,842,322 | +0.62% |
| 2026-10-20 | 113.19 | 116.82 | 112.715 | 116.29 | 2,875,066 | +2.91% |
| 2026-10-19 | 112.72 | 113.925 | 111.635 | 113 | 2,060,184 | +0.65% |
| 2026-10-16 | 114.62 | 115.699 | 111.325 | 112.27 | 2,456,245 | -1.54% |
| 2026-10-15 | 112.82 | 114.24 | 110.3 | 114.03 | 3,428,703 | +1.37% |
| 2026-10-14 | 114.12 | 115.26 | 111.14 | 112.49 | 2,523,085 | -2.71% |
| 2026-10-13 | 118.905 | 118.905 | 113.56 | 115.62 | 2,640,447 | -2.14% |
| 2026-10-12 | 116.96 | 118.32 | 116.31 | 118.15 | 1,391,044 | +0.79% |
| 2026-10-09 | 117.03 | 119.58 | 115.968 | 117.22 | 1,822,847 | +0.83% |
| 2026-10-08 | 114.71 | 116.375 | 113.85 | 116.26 | 2,737,982 | +0.44% |
| 2026-10-07 | 115.92 | 117.11 | 114.78 | 115.75 | 1,449,362 | -1.69% |
| 2026-10-06 | 117.9 | 119.13 | 116.94 | 117.74 | 1,971,143 | +0.52% |
| 2026-10-05 | 117.62 | 118.38 | 115.33 | 117.13 | 1,688,087 | -0.36% |
| 2026-10-02 | 118.44 | 120.495 | 116.725 | 117.55 | 2,583,408 | +0.84% |
| 2026-10-01 | 116.51 | 119.18 | 113.06 | 116.57 | 2,322,507 | +0.34% |
| 2026-09-30 | 118.97 | 119.52 | 115.41 | 116.17 | 2,048,903 | -2.35% |
| 2026-09-29 | 118.3 | 119.58 | 117.61 | 118.97 | 2,155,857 | +0.53% |
| 2026-09-28 | 120.69 | 120.69 | 117.47 | 118.34 | 2,411,549 | -3.01% |
| 2026-09-25 | 120.14 | 124.022 | 119.65 | 122.01 | 1,537,584 | +1.58% |
| 2026-09-24 | 121.3 | 121.35 | 116.3 | 120.11 | 3,009,569 | -1.13% |
| 2026-09-23 | 123.37 | 123.955 | 121.21 | 121.48 | 1,623,999 | -2.60% |
| 2026-09-22 | 130.65 | 130.65 | 124.2 | 124.72 | 2,294,825 | -1.54% |
| 2026-09-21 | 126.43 | 127.95 | 125.05 | 126.67 | 1,600,029 | +2.32% |
| 2026-09-18 | 124.58 | 125.96 | 122.86 | 123.8 | 7,544,133 | -1.21% |
| 2026-09-17 | 125.92 | 128.55 | 124.735 | 125.32 | 1,529,744 | +0.89% |
| 2026-09-16 | 127.96 | 128.61 | 121.29 | 124.21 | 1,802,097 | -2.77% |
| 2026-09-15 | 131.52 | 131.752 | 128.09 | 129.1 | 1,352,219 | -1.84% |
| 2026-09-14 | 130.59 | 132.93 | 129.9 | 131.52 | 1,740,310 | -0.09% |
| 2026-09-11 | 132.94 | 134.16 | 130.2 | 131.64 | 1,354,377 | +0.77% |
| 2026-09-10 | 133.17 | 133.9 | 130.21 | 130.63 | 2,679,994 | -2.78% |
| 2026-09-09 | 138.22 | 138.25 | 133.57 | 134.37 | 2,301,945 | -3.07% |
| 2026-09-08 | 139.38 | 141.32 | 137 | 138.62 | 1,836,013 | -1.09% |
| 2026-09-04 | 138.37 | 141.26 | 136.12 | 140.15 | 1,013,795 | -0.97% |
| 2026-09-03 | 139.8 | 143.185 | 138.28 | 141.52 | 3,175,113 | +2.51% |
| 2026-09-02 | 138.04 | 141.575 | 137.25 | 138.06 | 1,534,741 | -0.74% |
| 2026-09-01 | 140 | 142.75 | 137.19 | 139.09 | 1,529,483 | -2.85% |
| 2026-08-31 | 141.66 | 144.135 | 141.29 | 143.17 | 1,874,861 | +0.45% |
| 2026-08-28 | 142.7 | 144.09 | 141.835 | 142.53 | 1,096,996 | +0.08% |
| 2026-08-27 | 141.7 | 145.53 | 141.685 | 142.41 | 1,985,384 | +0.30% |
| 2026-08-26 | 141.95 | 144.36 | 141.6 | 141.98 | 1,686,399 | -0.55% |
| 2026-08-25 | 140.63 | 143.19 | 137.12 | 142.76 | 2,863,100 | +1.96% |
| 2026-08-24 | 141.25 | 141.67 | 139.08 | 140.01 | 1,573,082 | -0.88% |
| 2026-08-21 | 141.85 | 143.505 | 140.215 | 141.25 | 1,422,713 | +0.73% |
| 2026-08-20 | 142.96 | 144.07 | 139.76 | 140.23 | 2,169,495 | -2.01% |
| 2026-08-19 | 141.38 | 144.87 | 140.13 | 143.1 | 2,308,378 | +1.99% |
| 2026-08-18 | 140.28 | 141.595 | 137.52 | 140.31 | 1,475,338 | -0.73% |
| 2026-08-17 | 143.35 | 143.35 | 139.57 | 141.34 | 1,672,269 | -1.86% |
| 2026-08-14 | 148.63 | 149.625 | 143.61 | 144.02 | 2,021,318 | -3.63% |
| 2026-08-13 | 142.55 | 149.87 | 142.25 | 149.45 | 3,195,538 | +4.99% |
| 2026-08-12 | 143.55 | 144.48 | 139.89 | 142.35 | 2,024,309 | -0.53% |
| 2026-08-11 | 138 | 144.825 | 137.54 | 143.11 | 3,383,008 | +3.96% |
| 2026-08-10 | 136 | 137.72 | 134.42 | 137.66 | 1,725,850 | +0.59% |
| 2026-08-07 | 138.2 | 140.83 | 136.48 | 136.85 | 1,402,520 | -0.96% |
| 2026-08-06 | 138.9 | 139.96 | 136.6 | 138.17 | 1,393,829 | -1.14% |
| 2026-08-05 | 144.23 | 145.99 | 137.89 | 139.77 | 2,449,030 | -2.20% |
| 2026-08-04 | 138.24 | 143.25 | 137.79 | 142.91 | 3,460,037 | +3.13% |
| 2026-08-03 | 128.95 | 139.225 | 128.95 | 138.57 | 3,538,647 | +8.18% |
| 2026-07-31 | 128.44 | 128.745 | 121.29 | 128.09 | 4,178,552 | +3.20% |
| 2026-07-30 | 124.75 | 124.99 | 121.66 | 124.12 | 2,937,379 | -0.39% |
| 2026-07-29 | 126.56 | 127.26 | 123.12 | 124.6 | 2,750,133 | -2.58% |
| 2026-07-28 | 127.78 | 129.51 | 126.57 | 127.9 | 2,619,463 | +0.11% |
| 2026-07-27 | 126.51 | 131.34 | 125.83 | 127.76 | 3,179,333 | +0.99% |
| 2026-07-24 | 121.48 | 126.58 | 120.62 | 126.51 | 1,818,175 | +4.31% |
| 2026-07-23 | 117.98 | 123.86 | 117.425 | 121.28 | 2,015,771 | +1.43% |
| 2026-07-22 | 120.17 | 122.32 | 118.83 | 119.57 | 1,307,812 | -1.00% |
| 2026-07-21 | 120.94 | 122.431 | 119.96 | 120.78 | 1,238,320 | -0.40% |
| 2026-07-20 | 125.33 | 125.45 | 120.425 | 121.27 | 1,953,160 | -3.51% |
| 2026-07-17 | 122.4 | 127 | 122.4 | 125.68 | 1,945,775 | +0.20% |
| 2026-07-16 | 123.65 | 127.465 | 122.15 | 125.43 | 1,195,453 | +0.51% |
| 2026-07-15 | 123.82 | 127.89 | 123.12 | 124.79 | 2,458,853 | +3.73% |
| 2026-07-14 | 119.28 | 122.18 | 119.28 | 120.3 | 1,671,593 | -0.12% |
| 2026-07-13 | 121.73 | 123.36 | 119.78 | 120.45 | 2,182,568 | -1.12% |
| 2026-07-10 | 124.09 | 125.09 | 121.35 | 121.81 | 1,087,075 | +0.12% |
| 2026-07-09 | 117.36 | 121.83 | 117.185 | 121.66 | 1,670,675 | +3.10% |
| 2026-07-08 | 118.36 | 119.095 | 116.5 | 118 | 1,664,385 | -2.24% |
| 2026-07-07 | 120.31 | 122.14 | 119.59 | 120.7 | 1,633,114 | -0.93% |
| 2026-07-06 | 117.92 | 121.87 | 117.175 | 121.83 | 2,109,640 | +4.22% |
| 2026-07-02 | 116.48 | 118.51 | 114.35 | 116.9 | 1,638,670 | +2.88% |
| 2026-07-01 | 112.35 | 115.36 | 111.16 | 113.63 | 2,432,678 | +2.08% |
| 2026-06-30 | 107.06 | 113.22 | 107.04 | 111.31 | 3,043,572 | +3.45% |
| 2026-06-29 | 110.81 | 112.04 | 105.79 | 107.6 | 3,261,852 | -1.40% |
| 2026-06-26 | 111.34 | 113.86 | 108.2 | 109.13 | 4,221,029 | -2.97% |
| 2026-06-25 | 113.72 | 118.16 | 111.69 | 112.47 | 2,515,744 | -1.23% |
| 2026-06-24 | 120.12 | 120.68 | 113.05 | 113.87 | 3,864,435 | -5.72% |
| 2026-06-23 | 124.01 | 125.068 | 117.32 | 120.78 | 3,486,190 | -4.07% |
| 2026-06-22 | 130.4 | 131.075 | 124.75 | 125.9 | 2,257,979 | -2.66% |
| 2026-06-18 | 130 | 131.37 | 127.719 | 129.34 | 4,523,715 | +0.77% |
| 2026-06-17 | 134.14 | 136.771 | 128.12 | 128.35 | 2,554,597 | -4.91% |
| 2026-06-16 | 135.3 | 137.51 | 134.56 | 134.98 | 2,306,115 | +0.72% |
| 2026-06-15 | 138.84 | 141.9 | 135.16 | 135.36 | 2,319,842 | +0.34% |
| 2026-06-12 | 134.68 | 137.5 | 133.43 | 134.9 | 1,500,802 | +1.57% |
| 2026-06-11 | 127.82 | 132.89 | 126.68 | 132.82 | 1,877,162 | +3.51% |
| 2026-06-10 | 129.6 | 133.39 | 128.075 | 128.31 | 1,592,279 | -1.76% |
| 2026-06-09 | 128.1 | 131.92 | 126.93 | 130.61 | 2,100,789 | +2.95% |
| 2026-06-08 | 126.08 | 128.54 | 125.21 | 126.87 | 1,828,851 | +0.97% |
| 2026-06-05 | 129.85 | 130.46 | 124.23 | 125.65 | 1,850,536 | -3.72% |
| 2026-06-04 | 125.23 | 131.3 | 124.452 | 130.5 | 2,127,121 | +6.01% |
| 2026-06-03 | 121.1 | 123.51 | 120 | 123.1 | 3,705,271 | -4.04% |
| 2026-06-02 | 128.23 | 130.05 | 126.475 | 128.28 | 3,553,069 | -0.36% |
| 2026-06-01 | 127.62 | 131.7 | 126.78 | 128.74 | 3,193,310 | +0.19% |
| 2026-05-29 | 125.57 | 130.15 | 124.9 | 128.5 | 4,281,150 | +1.98% |
| 2026-05-28 | 125.43 | 127.8 | 123.99 | 126 | 2,318,204 | -0.46% |
| 2026-05-27 | 125.79 | 128.33 | 125.28 | 126.58 | 2,285,203 | +1.04% |
| 2026-05-26 | 125.16 | 128.99 | 124.27 | 125.28 | 2,133,534 | +0.70% |
| 2026-05-22 | 124.67 | 126 | 123.598 | 124.41 | 1,751,004 | +0.34% |
| 2026-05-21 | 121.58 | 124.65 | 121.13 | 123.99 | 1,558,455 | +1.54% |
| 2026-05-20 | 121.42 | 124.1 | 118.81 | 122.11 | 1,864,625 | +0.83% |
| 2026-05-19 | 123.13 | 124.045 | 120.77 | 121.11 | 2,065,958 | -2.09% |
| 2026-05-18 | 122.26 | 124.95 | 121.705 | 123.7 | 1,560,931 | +0.23% |
| 2026-05-15 | 127.725 | 128.79 | 123.21 | 123.41 | 2,895,270 | -3.98% |
| 2026-05-14 | 124.71 | 129.35 | 124.1 | 128.53 | 2,394,647 | +4.34% |
| 2026-05-13 | 122.15 | 124.79 | 120.11 | 123.18 | 2,765,568 | -0.39% |