Ares Management Corporation ARES
134.61 USD +1.32 (+0.99%)
Regular-session close
134.00 -0.61 -0.45%
After hours · Nov 13, 6:00 PM ET
132.12 Day range 135.40
96.50 52-week range 178.28
- YTD
- -16.72%
- 1 year
- -9.34%
ARES price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 135.04 | 135.40 | 132.12 | 134.61 | +1.32 | +0.99% | 1,780,044 |
| Nov 12, 2026 | 136.63 | 138.26 | 132.68 | 133.29 | -4.60 | -3.34% | 1,773,600 |
| Nov 11, 2026 | 139.77 | 141.91 | 137.65 | 137.89 | -1.52 | -1.09% | 1,405,800 |
| Nov 10, 2026 | 138.90 | 140.68 | 138.44 | 139.41 | -0.17 | -0.12% | 2,389,900 |
| Nov 9, 2026 | 136.74 | 141.60 | 135.32 | 139.58 | +5.60 | +4.18% | 2,301,100 |
| Nov 6, 2026 | 133.20 | 135.40 | 131.54 | 133.98 | +0.26 | +0.19% | 1,561,900 |
| Nov 5, 2026 | 138.46 | 139.47 | 129.74 | 133.72 | -3.13 | -2.29% | 3,411,400 |
| Nov 4, 2026 | 133.30 | 137.79 | 132.35 | 136.85 | +7.92 | +6.14% | 2,568,700 |
| Nov 3, 2026 | 132.81 | 132.81 | 128.65 | 128.93 | -4.03 | -3.03% | 1,853,800 |
| Nov 2, 2026 | 129.54 | 135.33 | 128.55 | 132.96 | +4.81 | +3.75% | 3,662,300 |
| Oct 30, 2026 | 125.10 | 128.69 | 124.29 | 128.15 | +0.68 | +0.53% | 3,191,800 |
| Oct 29, 2026 | 123.82 | 128.96 | 122.95 | 127.47 | +3.65 | +2.95% | 2,391,900 |
| Oct 28, 2026 | 122.07 | 124.79 | 122.00 | 123.82 | +1.63 | +1.33% | 2,455,000 |
| Oct 27, 2026 | 123.20 | 123.81 | 121.28 | 122.19 | +0.31 | +0.25% | 1,238,100 |
| Oct 26, 2026 | 122.67 | 123.46 | 121.25 | 121.88 | -0.20 | -0.16% | 1,951,300 |
| Oct 23, 2026 | 122.19 | 123.96 | 121.99 | 122.08 | -1.62 | -1.31% | 1,890,700 |
| Oct 22, 2026 | 114.99 | 123.92 | 114.99 | 123.70 | +6.69 | +5.72% | 2,645,300 |
| Oct 21, 2026 | 118.52 | 118.95 | 116.27 | 117.01 | +0.72 | +0.62% | 1,842,100 |
| Oct 20, 2026 | 113.19 | 116.82 | 112.71 | 116.29 | +3.29 | +2.91% | 2,875,000 |
| Oct 19, 2026 | 112.72 | 113.93 | 111.64 | 113.00 | +0.73 | +0.65% | 2,060,200 |
| Oct 16, 2026 | 114.62 | 115.70 | 111.32 | 112.27 | -1.76 | -1.54% | 2,471,300 |
| Oct 15, 2026 | 112.82 | 114.24 | 110.30 | 114.03 | +1.54 | +1.37% | 3,441,400 |
| Oct 14, 2026 | 114.12 | 115.26 | 111.14 | 112.49 | -3.13 | -2.71% | 2,533,100 |
| Oct 13, 2026 | 118.90 | 118.90 | 113.56 | 115.62 | -2.53 | -2.14% | 2,665,700 |
| Oct 12, 2026 | 116.96 | 118.32 | 116.31 | 118.15 | +0.93 | +0.79% | 1,404,800 |
| Oct 9, 2026 | 117.03 | 119.58 | 115.97 | 117.22 | +0.96 | +0.83% | 1,824,200 |
| Oct 8, 2026 | 114.71 | 116.38 | 113.85 | 116.26 | +0.51 | +0.44% | 2,742,600 |
| Oct 7, 2026 | 115.92 | 117.11 | 114.78 | 115.75 | -1.99 | -1.69% | 1,457,800 |
| Oct 6, 2026 | 117.90 | 119.13 | 116.94 | 117.74 | +0.61 | +0.52% | 1,972,200 |
| Oct 5, 2026 | 117.62 | 118.38 | 115.33 | 117.13 | -0.42 | -0.36% | 1,688,600 |
| Oct 2, 2026 | 118.44 | 120.50 | 116.72 | 117.55 | +0.98 | +0.84% | 2,594,000 |
| Oct 1, 2026 | 116.51 | 119.18 | 113.06 | 116.57 | +0.40 | +0.34% | 2,330,000 |
| Sep 30, 2026 | 118.97 | 119.52 | 115.41 | 116.17 | -2.80 | -2.35% | 2,079,700 |
| Sep 29, 2026 | 118.30 | 119.58 | 117.61 | 118.97 | +0.63 | +0.53% | 2,167,600 |
| Sep 28, 2026 | 120.69 | 120.69 | 117.47 | 118.34 | -3.67 | -3.01% | 2,455,400 |
| Sep 25, 2026 | 120.14 | 124.02 | 119.65 | 122.01 | +1.90 | +1.58% | 1,575,600 |
| Sep 24, 2026 | 121.30 | 121.35 | 116.30 | 120.11 | -1.37 | -1.13% | 3,149,000 |
| Sep 23, 2026 | 123.37 | 123.96 | 121.21 | 121.48 | -3.24 | -2.60% | 1,637,400 |
| Sep 22, 2026 | 130.65 | 130.65 | 124.20 | 124.72 | -1.95 | -1.54% | 2,370,000 |
| Sep 21, 2026 | 126.43 | 127.95 | 125.05 | 126.67 | +2.87 | +2.32% | 1,615,300 |
| Sep 18, 2026 | 124.58 | 125.96 | 122.86 | 123.80 | -1.52 | -1.21% | 7,911,900 |
| Sep 17, 2026 | 125.92 | 128.55 | 124.74 | 125.32 | +1.11 | +0.89% | 1,551,500 |
| Sep 16, 2026 | 127.96 | 128.61 | 121.29 | 124.21 | -4.89 | -3.79% | 1,803,100 |
| Sep 15, 2026 | 131.52 | 131.75 | 128.09 | 129.10 | -2.42 | -1.84% | 1,352,300 |
| Sep 14, 2026 | 130.59 | 132.93 | 129.90 | 131.52 | -0.12 | -0.09% | 1,740,300 |
| Sep 11, 2026 | 132.94 | 134.16 | 130.20 | 131.64 | +1.01 | +0.77% | 1,354,400 |
| Sep 10, 2026 | 133.17 | 133.90 | 130.21 | 130.63 | -3.74 | -2.78% | 2,679,800 |
| Sep 9, 2026 | 138.22 | 138.25 | 133.57 | 134.37 | -4.25 | -3.07% | 2,301,700 |
| Sep 8, 2026 | 139.38 | 141.32 | 137.00 | 138.62 | -1.53 | -1.09% | 1,836,000 |
| Sep 4, 2026 | 138.37 | 141.26 | 136.12 | 140.15 | -1.37 | -0.97% | 1,013,800 |
| Sep 3, 2026 | 139.80 | 143.18 | 138.28 | 141.52 | +3.46 | +2.51% | 3,172,900 |
| Sep 2, 2026 | 138.04 | 141.57 | 137.25 | 138.06 | -1.03 | -0.74% | 1,534,700 |
| Sep 1, 2026 | 140.00 | 142.75 | 137.19 | 139.09 | -4.08 | -2.85% | 1,529,400 |
| Aug 31, 2026 | 141.66 | 144.13 | 141.29 | 143.17 | +0.64 | +0.45% | 1,873,300 |
| Aug 28, 2026 | 142.70 | 144.09 | 141.84 | 142.53 | +0.12 | +0.08% | 1,097,000 |
| Aug 27, 2026 | 141.70 | 145.53 | 141.68 | 142.41 | +0.43 | +0.30% | 1,985,100 |
| Aug 26, 2026 | 141.95 | 144.36 | 141.60 | 141.98 | -0.78 | -0.55% | 1,686,400 |
| Aug 25, 2026 | 140.63 | 143.19 | 137.12 | 142.76 | +2.75 | +1.96% | 2,863,100 |
| Aug 24, 2026 | 141.25 | 141.67 | 139.08 | 140.01 | -1.24 | -0.88% | 1,573,100 |
| Aug 21, 2026 | 141.85 | 143.51 | 140.21 | 141.25 | +1.02 | +0.73% | 1,422,700 |
| Aug 20, 2026 | 142.96 | 144.07 | 139.76 | 140.23 | -2.87 | -2.01% | 2,169,500 |
| Aug 19, 2026 | 141.38 | 144.87 | 140.13 | 143.10 | +2.79 | +1.99% | 2,308,300 |
| Aug 18, 2026 | 140.28 | 141.60 | 137.52 | 140.31 | -1.03 | -0.73% | 1,475,300 |
| Aug 17, 2026 | 143.35 | 143.35 | 139.57 | 141.34 | -2.68 | -1.86% | 1,672,100 |
| Aug 14, 2026 | 148.63 | 149.63 | 143.61 | 144.02 | -5.43 | -3.63% | 2,021,300 |
65 days, newest first. Daily bars as drawn on the ARES chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.