Ares Management Corp ARES-PB
43.03 USD +0.24 (+0.56%)
Regular-session close
44.52 +1.48 +3.45%
After hours · Nov 13, 4:00 PM ET
42.44 Day range 43.31
33.41 52-week range 55.27
- YTD
- -14.62%
- 1 year
- -9.33%
ARES-PB price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 43.45 | 43.46 | 42.57 | 42.79 | -1.34 | -3.04% | 223,948 |
| Nov 11, 2026 | 44.84 | 44.87 | 43.98 | 44.13 | -0.29 | -0.65% | 10,273 |
| Nov 10, 2026 | 44.00 | 44.80 | 44.00 | 44.42 | -0.21 | -0.47% | 96,510 |
| Nov 9, 2026 | 43.85 | 44.93 | 43.85 | 44.63 | +1.76 | +4.11% | 127,868 |
| Nov 6, 2026 | 42.53 | 43.44 | 42.53 | 42.87 | +0.29 | +0.68% | 98,583 |
| Nov 5, 2026 | 42.88 | 42.89 | 41.89 | 42.58 | -1.15 | -2.63% | 95,059 |
| Nov 4, 2026 | 42.73 | 43.83 | 42.73 | 43.73 | +2.13 | +5.12% | 61,736 |
| Nov 3, 2026 | 42.81 | 42.81 | 41.50 | 41.60 | -0.99 | -2.32% | 14,200 |
| Nov 2, 2026 | 42.51 | 43.30 | 42.51 | 42.59 | +1.21 | +2.92% | 45,547 |
| Oct 30, 2026 | 40.95 | 41.55 | 40.88 | 41.38 | +0.10 | +0.24% | 93,436 |
| Oct 29, 2026 | 40.50 | 42.03 | 40.50 | 41.28 | +0.71 | +1.75% | 83,140 |
| Oct 28, 2026 | 40.13 | 40.57 | 40.00 | 40.57 | +0.50 | +1.25% | 82,301 |
| Oct 27, 2026 | 39.95 | 40.14 | 39.76 | 40.07 | 0.00 | 0.00% | 14,372 |
| Oct 26, 2026 | 40.17 | 40.51 | 39.71 | 40.07 | +0.13 | +0.33% | 534,677 |
| Oct 23, 2026 | 39.87 | 40.37 | 39.87 | 39.94 | -0.07 | -0.17% | 15,520 |
| Oct 22, 2026 | 38.81 | 40.36 | 38.81 | 40.01 | +1.61 | +4.19% | 78,283 |
| Oct 21, 2026 | 38.78 | 38.81 | 38.15 | 38.40 | +0.13 | +0.34% | 583,825 |
| Oct 20, 2026 | 37.38 | 38.27 | 37.38 | 38.27 | +0.84 | +2.24% | 29,428 |
| Oct 19, 2026 | 37.63 | 37.63 | 37.06 | 37.43 | +0.29 | +0.78% | 225,704 |
| Oct 16, 2026 | 37.83 | 38.12 | 36.89 | 37.14 | -0.46 | -1.22% | 588,512 |
| Oct 15, 2026 | 37.20 | 37.73 | 36.69 | 37.60 | +0.45 | +1.21% | 507,582 |
| Oct 14, 2026 | 37.65 | 37.84 | 36.99 | 37.15 | -0.94 | -2.47% | 35,677 |
| Oct 13, 2026 | 39.14 | 39.36 | 37.70 | 38.09 | -0.82 | -2.11% | 83,539 |
| Oct 12, 2026 | 38.43 | 38.98 | 38.43 | 38.91 | +0.27 | +0.70% | 87,531 |
| Oct 9, 2026 | 38.44 | 39.26 | 38.00 | 38.64 | +0.43 | +1.13% | 82,464 |
| Oct 8, 2026 | 38.22 | 38.35 | 37.60 | 38.21 | +0.09 | +0.24% | 76,936 |
| Oct 7, 2026 | 38.41 | 38.41 | 37.74 | 38.12 | -0.54 | -1.40% | 136,214 |
| Oct 6, 2026 | 38.35 | 38.85 | 38.35 | 38.66 | +0.21 | +0.55% | 55,500 |
| Oct 5, 2026 | 38.10 | 38.73 | 38.10 | 38.45 | -0.07 | -0.18% | 73,647 |
| Oct 2, 2026 | 38.92 | 39.15 | 38.26 | 38.52 | +0.28 | +0.73% | 77,690 |
| Oct 1, 2026 | 38.54 | 38.57 | 37.32 | 38.24 | -0.14 | -0.36% | 62,369 |
| Sep 30, 2026 | 38.40 | 38.48 | 37.84 | 38.38 | -0.24 | -0.62% | 192,568 |
| Sep 29, 2026 | 38.87 | 38.90 | 38.40 | 38.62 | +0.11 | +0.29% | 27,226 |
| Sep 28, 2026 | 39.04 | 39.04 | 38.32 | 38.51 | -0.96 | -2.43% | 18,603 |
| Sep 25, 2026 | 39.13 | 39.72 | 38.87 | 39.47 | +0.51 | +1.31% | 26,599 |
| Sep 24, 2026 | 38.14 | 39.40 | 37.92 | 38.96 | -0.42 | -1.07% | 70,934 |
| Sep 23, 2026 | 39.62 | 39.78 | 39.32 | 39.38 | -0.93 | -2.31% | 72,804 |
| Sep 22, 2026 | 40.46 | 40.53 | 40.14 | 40.31 | -0.41 | -1.01% | 1,780,216 |
| Sep 21, 2026 | 40.17 | 41.06 | 40.17 | 40.72 | +0.71 | +1.77% | 148,578 |
| Sep 18, 2026 | 40.50 | 40.50 | 39.67 | 40.01 | -0.44 | -1.09% | 60,480 |
| Sep 17, 2026 | 40.71 | 40.90 | 40.30 | 40.45 | +0.40 | +1.00% | 11,882 |
| Sep 16, 2026 | 41.24 | 41.24 | 39.20 | 40.05 | -0.82 | -2.01% | 148,462 |
| Sep 15, 2026 | 41.91 | 41.91 | 40.60 | 40.87 | -1.45 | -3.43% | 143,822 |
| Sep 14, 2026 | 42.49 | 42.60 | 41.91 | 42.32 | -0.03 | -0.07% | 280,961 |
| Sep 11, 2026 | 42.26 | 43.00 | 42.13 | 42.35 | +0.22 | +0.52% | 111,735 |
| Sep 10, 2026 | 43.25 | 43.25 | 41.95 | 42.13 | -1.05 | -2.43% | 18,227 |
| Sep 9, 2026 | 43.46 | 43.63 | 42.92 | 43.18 | -0.97 | -2.20% | 34,197 |
| Sep 8, 2026 | 44.52 | 44.69 | 43.91 | 44.15 | -0.46 | -1.03% | 15,011 |
| Sep 4, 2026 | 44.10 | 44.62 | 44.08 | 44.61 | -0.53 | -1.17% | 12,273 |
| Sep 3, 2026 | 45.41 | 45.41 | 44.23 | 45.14 | +1.05 | +2.38% | 781,180 |
| Sep 2, 2026 | 44.34 | 44.66 | 43.82 | 44.09 | +0.28 | +0.64% | 21,502 |
| Sep 1, 2026 | 45.65 | 45.65 | 43.81 | 43.81 | -1.89 | -4.14% | 75,146 |
| Aug 31, 2026 | 45.09 | 45.70 | 44.94 | 45.70 | +0.36 | +0.79% | 97,266 |
| Aug 28, 2026 | 45.30 | 45.70 | 45.15 | 45.34 | +0.15 | +0.33% | 14,831 |
| Aug 27, 2026 | 45.64 | 46.03 | 45.19 | 45.19 | -0.04 | -0.09% | 7,781 |
| Aug 26, 2026 | 44.86 | 45.84 | 44.86 | 45.23 | -0.36 | -0.79% | 17,895 |
| Aug 25, 2026 | 44.49 | 45.59 | 43.88 | 45.59 | +1.10 | +2.47% | 67,510 |
| Aug 24, 2026 | 45.06 | 45.06 | 44.40 | 44.49 | -0.57 | -1.26% | 81,874 |
| Aug 21, 2026 | 45.31 | 45.50 | 44.61 | 45.06 | +0.27 | +0.60% | 32,385 |
| Aug 20, 2026 | 45.15 | 45.15 | 44.68 | 44.79 | -0.77 | -1.69% | 34,852 |
| Aug 19, 2026 | 45.24 | 45.90 | 45.17 | 45.56 | +0.99 | +2.22% | 111,119 |
| Aug 18, 2026 | 44.67 | 44.95 | 43.89 | 44.57 | -0.51 | -1.13% | 23,617 |
| Aug 17, 2026 | 45.37 | 45.37 | 44.56 | 45.08 | -0.84 | -1.83% | 64,619 |
| Aug 14, 2026 | 45.93 | 47.23 | 45.63 | 45.92 | -1.06 | -2.26% | 220,433 |
| Aug 13, 2026 | 45.15 | 47.09 | 45.15 | 46.98 | +1.79 | +3.96% | 816,961 |
65 days, newest first. Daily bars as drawn on the ARES-PB chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.