ARES
Ares Management Corporation ARES
$125.68
+0.25
(+0.20%)
Neutral · +0.80σ
Price alert —
Loading…
Sign in to get a one-time email the moment ARES crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $122.40 | $127.00 | $122.40 | $125.68 | 1.9M |
| 2026-07-16 | $123.65 | $127.46 | $122.15 | $125.43 | 1.2M |
| 2026-07-15 | $123.82 | $127.89 | $123.12 | $124.79 | 2.5M |
| 2026-07-14 | $119.28 | $122.18 | $119.28 | $120.30 | 1.7M |
| 2026-07-13 | $121.73 | $123.36 | $119.78 | $120.45 | 2.2M |
| 2026-07-10 | $124.09 | $125.09 | $121.35 | $121.81 | 1.1M |
| 2026-07-09 | $117.36 | $121.83 | $117.18 | $121.66 | 1.7M |
| 2026-07-08 | $118.36 | $119.10 | $116.50 | $118.00 | 1.7M |
| 2026-07-07 | $120.31 | $122.14 | $119.59 | $120.70 | 1.6M |
| 2026-07-06 | $117.92 | $121.87 | $117.18 | $121.83 | 2.1M |
| 2026-07-02 | $116.48 | $118.51 | $114.35 | $116.90 | 1.6M |
| 2026-07-01 | $112.35 | $115.36 | $111.16 | $113.63 | 2.4M |
| 2026-06-30 | $107.06 | $113.22 | $107.04 | $111.31 | 3.0M |
| 2026-06-29 | $110.81 | $112.04 | $105.79 | $107.60 | 3.3M |
| 2026-06-26 | $111.34 | $113.86 | $108.20 | $109.13 | 4.2M |
| 2026-06-25 | $113.72 | $118.16 | $111.69 | $112.47 | 2.5M |
| 2026-06-24 | $120.12 | $120.68 | $113.05 | $113.87 | 3.9M |
| 2026-06-23 | $124.01 | $125.07 | $117.32 | $120.78 | 3.5M |
| 2026-06-22 | $130.40 | $131.07 | $124.75 | $125.90 | 2.3M |
| 2026-06-18 | $130.00 | $131.37 | $127.72 | $129.34 | 4.5M |
| 2026-06-17 | $134.14 | $136.77 | $128.12 | $128.35 | 2.6M |
| 2026-06-16 | $135.30 | $137.51 | $134.56 | $134.98 | 2.3M |
| 2026-06-15 | $138.84 | $141.90 | $135.16 | $135.36 | 2.3M |
| 2026-06-12 | $134.68 | $137.50 | $133.43 | $134.90 | 1.5M |
| 2026-06-11 | $127.82 | $132.89 | $126.68 | $132.82 | 1.9M |
| 2026-06-10 | $129.60 | $133.39 | $128.07 | $128.31 | 1.6M |
| 2026-06-09 | $128.10 | $131.92 | $126.93 | $130.61 | 2.1M |
| 2026-06-08 | $126.08 | $128.54 | $125.21 | $126.87 | 1.8M |
| 2026-06-05 | $129.85 | $130.46 | $124.23 | $125.65 | 1.9M |
| 2026-06-04 | $125.23 | $131.30 | $124.45 | $130.50 | 2.1M |
| 2026-06-03 | $121.10 | $123.51 | $120.00 | $123.10 | 3.7M |
| 2026-06-02 | $128.23 | $130.05 | $126.47 | $128.28 | 3.6M |
| 2026-06-01 | $127.62 | $131.70 | $126.78 | $128.74 | 3.2M |
| 2026-05-29 | $125.57 | $130.15 | $124.90 | $128.50 | 4.3M |
| 2026-05-28 | $125.43 | $127.80 | $123.99 | $126.00 | 2.3M |
| 2026-05-27 | $125.79 | $128.33 | $125.28 | $126.58 | 2.3M |
| 2026-05-26 | $125.16 | $128.99 | $124.27 | $125.28 | 2.1M |
| 2026-05-22 | $124.67 | $126.00 | $123.60 | $124.41 | 1.8M |
| 2026-05-21 | $121.58 | $124.65 | $121.13 | $123.99 | 1.6M |
| 2026-05-20 | $121.42 | $124.10 | $118.81 | $122.11 | 1.9M |
| 2026-05-19 | $123.13 | $124.04 | $120.77 | $121.11 | 2.1M |
| 2026-05-18 | $122.26 | $124.95 | $121.71 | $123.70 | 1.6M |
| 2026-05-15 | $127.72 | $128.79 | $123.21 | $123.41 | 2.9M |
| 2026-05-14 | $124.71 | $129.35 | $124.10 | $128.53 | 2.4M |
| 2026-05-13 | $122.15 | $124.79 | $120.11 | $123.18 | 2.8M |
| 2026-05-12 | $124.14 | $125.99 | $121.51 | $123.66 | 2.7M |
| 2026-05-11 | $126.21 | $127.37 | $123.00 | $124.61 | 3.8M |
| 2026-05-08 | $123.56 | $127.82 | $121.86 | $126.25 | 4.0M |
| 2026-05-07 | $124.10 | $125.01 | $122.09 | $123.15 | 3.3M |
| 2026-05-06 | $124.40 | $125.50 | $121.40 | $123.86 | 3.1M |
| 2026-05-05 | $120.45 | $123.92 | $118.76 | $122.96 | 3.4M |
| 2026-05-04 | $120.41 | $125.18 | $119.71 | $119.98 | 3.4M |
| 2026-05-01 | $120.10 | $124.81 | $114.94 | $119.00 | 4.5M |
| 2026-04-30 | $110.03 | $117.86 | $108.78 | $117.40 | 4.8M |
| 2026-04-29 | $111.44 | $111.88 | $109.00 | $110.86 | 2.4M |
| 2026-04-28 | $113.86 | $114.36 | $110.18 | $113.01 | 3.0M |
| 2026-04-27 | $114.50 | $116.50 | $110.75 | $112.18 | 3.1M |
| 2026-04-24 | $114.96 | $116.50 | $113.59 | $115.23 | 1.6M |
| 2026-04-23 | $119.00 | $119.04 | $112.64 | $114.78 | 3.0M |
| 2026-04-22 | $121.51 | $123.00 | $119.32 | $121.05 | 2.2M |
| 2026-04-21 | $119.54 | $123.46 | $118.09 | $119.84 | 2.5M |
| 2026-04-20 | $116.01 | $119.51 | $116.00 | $118.77 | 1.9M |
| 2026-04-17 | $118.19 | $121.20 | $117.02 | $117.78 | 4.0M |
| 2026-04-16 | $121.00 | $121.78 | $115.89 | $116.22 | 3.7M |
| 2026-04-15 | $114.40 | $120.29 | $114.29 | $119.28 | 5.1M |
| 2026-04-14 | $108.80 | $113.69 | $108.69 | $112.61 | 4.1M |
| 2026-04-13 | $99.90 | $107.05 | $99.60 | $106.68 | 4.0M |
| 2026-04-10 | $104.88 | $104.88 | $98.44 | $100.46 | 4.4M |
| 2026-04-09 | $103.35 | $105.49 | $102.80 | $104.80 | 2.6M |
| 2026-04-08 | $106.31 | $109.50 | $100.25 | $104.83 | 6.2M |
| 2026-04-07 | $101.51 | $103.73 | $100.99 | $102.24 | 3.2M |
| 2026-04-06 | $102.93 | $104.55 | $102.23 | $102.83 | 2.2M |
| 2026-04-02 | $103.34 | $106.34 | $100.19 | $102.43 | 5.1M |
| 2026-04-01 | $109.16 | $109.99 | $104.83 | $105.80 | 2.9M |
| 2026-03-31 | $109.54 | $110.49 | $106.36 | $109.10 | 3.0M |
| 2026-03-30 | $105.92 | $110.08 | $105.50 | $107.66 | 2.5M |
| 2026-03-27 | $106.92 | $108.77 | $104.00 | $106.28 | 3.4M |
| 2026-03-26 | $105.91 | $109.46 | $104.93 | $107.92 | 2.3M |
| 2026-03-25 | $108.18 | $109.59 | $104.68 | $106.50 | 2.2M |
| 2026-03-24 | $102.99 | $107.45 | $102.23 | $106.04 | 4.1M |
| 2026-03-23 | $110.87 | $111.71 | $106.24 | $107.12 | 3.4M |
| 2026-03-20 | $107.92 | $107.92 | $105.03 | $105.87 | 11.6M |
| 2026-03-19 | $104.23 | $108.58 | $103.50 | $107.99 | 3.5M |
| 2026-03-18 | $104.81 | $110.39 | $103.75 | $105.97 | 4.2M |
| 2026-03-17 | $101.27 | $105.91 | $101.27 | $105.67 | 5.5M |
| 2026-03-16 | $102.15 | $103.96 | $98.80 | $100.51 | 4.4M |
| 2026-03-13 | $97.98 | $102.81 | $97.53 | $101.76 | 5.2M |
| 2026-03-12 | $100.45 | $103.62 | $95.80 | $96.50 | 9.0M |
| 2026-03-11 | $107.80 | $109.60 | $100.25 | $103.46 | 5.3M |
| 2026-03-10 | $109.39 | $110.92 | $105.47 | $108.68 | 3.7M |
| 2026-03-09 | $107.36 | $109.66 | $106.45 | $108.85 | 3.8M |
| 2026-03-06 | $113.24 | $113.59 | $108.24 | $110.01 | 4.7M |
| 2026-03-05 | $116.04 | $119.38 | $115.38 | $117.04 | 2.5M |
| 2026-03-04 | $113.40 | $117.03 | $112.32 | $116.21 | 2.9M |
| 2026-03-03 | $107.40 | $114.67 | $106.02 | $112.65 | 3.6M |
| 2026-03-02 | $109.28 | $114.51 | $108.94 | $113.36 | 3.3M |
| 2026-02-27 | $114.03 | $114.25 | $108.67 | $112.01 | 6.0M |
| 2026-02-26 | $120.91 | $121.76 | $115.19 | $118.08 | 3.8M |
| 2026-02-25 | $118.74 | $120.64 | $115.47 | $119.18 | 4.2M |
| 2026-02-24 | $113.81 | $118.90 | $113.25 | $117.16 | 3.9M |
| 2026-02-23 | $120.52 | $121.03 | $112.69 | $114.57 | 7.5M |
| 2026-02-20 | $126.39 | $130.15 | $122.44 | $123.16 | 5.8M |
| 2026-02-19 | $129.50 | $130.15 | $124.15 | $129.85 | 5.1M |
| 2026-02-18 | $130.98 | $134.54 | $130.98 | $133.97 | 1.9M |
| 2026-02-17 | $133.84 | $135.08 | $128.10 | $130.41 | 3.6M |
| 2026-02-13 | $134.68 | $135.95 | $132.66 | $133.88 | 2.3M |
| 2026-02-12 | $138.35 | $139.15 | $132.00 | $133.94 | 3.7M |
| 2026-02-11 | $139.72 | $140.99 | $134.30 | $137.38 | 3.6M |
| 2026-02-10 | $137.00 | $138.31 | $135.00 | $136.99 | 3.7M |
| 2026-02-09 | $132.86 | $137.67 | $131.02 | $137.25 | 3.8M |
| 2026-02-06 | $129.58 | $131.42 | $126.00 | $130.46 | 6.8M |
| 2026-02-05 | $131.98 | $134.11 | $119.40 | $121.87 | 10.9M |
| 2026-02-04 | $130.21 | $138.76 | $125.93 | $137.22 | 8.0M |
| 2026-02-03 | $144.84 | $145.00 | $128.25 | $131.60 | 8.8M |
| 2026-02-02 | $149.02 | $150.63 | $144.39 | $146.47 | 3.8M |
| 2026-01-30 | $150.14 | $152.19 | $147.96 | $149.67 | 3.0M |
| 2026-01-29 | $150.80 | $152.56 | $148.83 | $151.69 | 3.2M |
| 2026-01-28 | $150.00 | $150.41 | $147.71 | $149.80 | 1.5M |
| 2026-01-27 | $149.05 | $150.00 | $145.46 | $149.38 | 3.8M |
| 2026-01-26 | $154.59 | $155.10 | $149.56 | $149.69 | 3.8M |
| 2026-01-23 | $160.65 | $162.25 | $155.74 | $155.89 | 1.8M |
| 2026-01-22 | $163.94 | $165.16 | $160.44 | $161.52 | 1.9M |
| 2026-01-21 | $165.10 | $166.44 | $162.24 | $162.34 | 2.5M |
| 2026-01-20 | $167.22 | $170.22 | $163.05 | $163.16 | 1.8M |