Ares Management Corporation (ARES)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 136.39 | 137.35 | 133.18 | 133.28 | 133.28 | 2,650,500 |
| 27 Jun 2024 | 135.06 | 136.49 | 134.52 | 135.95 | 135.95 | 1,097,100 |
| 26 Jun 2024 | 134.37 | 135.98 | 133.63 | 135.45 | 135.45 | 1,227,600 |
| 25 Jun 2024 | 133.20 | 135.44 | 132.61 | 135.35 | 135.35 | 1,598,400 |
| 24 Jun 2024 | 132.10 | 134.43 | 131.65 | 133.85 | 133.85 | 2,027,900 |
| 21 Jun 2024 | 134.21 | 134.21 | 130.68 | 131.79 | 131.79 | 2,799,100 |
| 20 Jun 2024 | 134.96 | 135.73 | 133.90 | 134.71 | 134.71 | 1,539,600 |
| 18 Jun 2024 | 134.05 | 135.20 | 133.04 | 135.00 | 135.00 | 1,567,600 |
| 17 Jun 2024 | 132.92 | 134.39 | 131.74 | 134.03 | 134.03 | 1,208,400 |
| 14 Jun 2024 | 131.51 | 133.24 | 130.94 | 132.63 | 132.63 | 1,315,500 |
| 14 Jun 2024 | 0.93 Dividend | |||||
| 13 Jun 2024 | 132.43 | 134.13 | 129.70 | 133.76 | 132.83 | 3,758,100 |
| 12 Jun 2024 | 138.18 | 139.08 | 136.83 | 137.49 | 136.53 | 789,600 |
| 11 Jun 2024 | 136.49 | 137.03 | 134.50 | 135.78 | 134.84 | 969,900 |
| 10 Jun 2024 | 132.44 | 137.83 | 132.00 | 136.84 | 135.89 | 1,328,900 |
| 07 Jun 2024 | 133.53 | 135.34 | 132.06 | 132.93 | 132.01 | 967,000 |
| 06 Jun 2024 | 139.16 | 139.99 | 133.28 | 134.00 | 133.07 | 1,206,700 |
| 05 Jun 2024 | 136.33 | 139.94 | 135.74 | 139.56 | 138.59 | 1,153,600 |
| 04 Jun 2024 | 137.28 | 137.87 | 135.12 | 135.19 | 134.25 | 1,605,200 |
| 03 Jun 2024 | 141.46 | 141.65 | 136.31 | 138.20 | 137.24 | 1,615,500 |
| 31 May 2024 | 143.44 | 145.28 | 139.07 | 140.17 | 139.20 | 2,689,600 |
| 30 May 2024 | 141.85 | 143.61 | 141.85 | 142.98 | 141.99 | 761,900 |
| 29 May 2024 | 142.87 | 143.77 | 142.14 | 142.17 | 141.18 | 748,200 |
| 28 May 2024 | 146.25 | 147.99 | 144.26 | 144.34 | 143.34 | 1,140,100 |
| 24 May 2024 | 145.50 | 146.76 | 145.13 | 146.01 | 144.99 | 614,900 |
| 23 May 2024 | 145.88 | 145.99 | 143.70 | 144.75 | 143.74 | 1,109,800 |
| 22 May 2024 | 145.06 | 147.05 | 143.22 | 144.75 | 143.74 | 1,313,700 |
| 21 May 2024 | 143.96 | 147.26 | 137.54 | 143.62 | 142.62 | 2,587,500 |
| 20 May 2024 | 145.14 | 145.62 | 143.06 | 144.56 | 143.55 | 1,265,400 |
| 17 May 2024 | 147.01 | 147.89 | 145.07 | 145.60 | 144.59 | 873,200 |
| 16 May 2024 | 149.53 | 150.12 | 146.53 | 146.66 | 145.64 | 1,618,300 |
| 15 May 2024 | 146.70 | 149.97 | 145.98 | 149.82 | 148.78 | 2,118,700 |
| 14 May 2024 | 140.47 | 145.01 | 140.47 | 144.93 | 143.92 | 1,410,700 |
| 13 May 2024 | 142.86 | 143.30 | 140.13 | 140.15 | 139.18 | 861,400 |
| 10 May 2024 | 143.69 | 144.35 | 141.60 | 142.27 | 141.28 | 780,400 |
| 09 May 2024 | 138.34 | 143.13 | 138.34 | 142.44 | 141.45 | 1,468,300 |
| 08 May 2024 | 136.25 | 138.75 | 135.46 | 138.67 | 137.71 | 729,800 |
| 07 May 2024 | 137.03 | 140.35 | 136.54 | 137.29 | 136.34 | 1,393,700 |
| 06 May 2024 | 132.31 | 136.22 | 132.28 | 136.17 | 135.22 | 1,721,800 |
| 03 May 2024 | 135.35 | 135.74 | 131.80 | 131.91 | 130.99 | 1,085,300 |
| 02 May 2024 | 129.00 | 135.65 | 125.23 | 134.64 | 133.70 | 2,778,000 |
| 01 May 2024 | 132.88 | 134.60 | 131.31 | 131.70 | 130.78 | 1,216,900 |
| 30 Apr 2024 | 134.12 | 134.66 | 132.46 | 133.09 | 132.16 | 920,000 |
| 29 Apr 2024 | 134.27 | 135.09 | 133.15 | 134.90 | 133.96 | 685,900 |
| 26 Apr 2024 | 134.23 | 135.82 | 133.05 | 133.62 | 132.69 | 501,200 |
| 25 Apr 2024 | 134.93 | 135.64 | 132.58 | 133.73 | 132.80 | 735,300 |
| 24 Apr 2024 | 137.75 | 138.45 | 134.66 | 135.95 | 135.00 | 1,124,800 |
| 23 Apr 2024 | 132.80 | 136.61 | 132.26 | 136.50 | 135.55 | 671,300 |
| 22 Apr 2024 | 131.09 | 132.51 | 129.28 | 132.01 | 131.09 | 674,400 |
| 19 Apr 2024 | 130.13 | 131.79 | 128.65 | 129.53 | 128.63 | 1,158,100 |
| 18 Apr 2024 | 131.83 | 132.64 | 130.33 | 130.70 | 129.79 | 701,500 |
| 17 Apr 2024 | 131.82 | 132.61 | 130.47 | 131.70 | 130.78 | 1,240,400 |
| 16 Apr 2024 | 128.44 | 131.16 | 127.72 | 130.89 | 129.98 | 1,256,200 |
| 15 Apr 2024 | 132.53 | 133.37 | 127.97 | 129.30 | 128.40 | 1,298,000 |
| 12 Apr 2024 | 133.15 | 133.87 | 131.32 | 131.35 | 130.44 | 976,800 |
| 11 Apr 2024 | 134.12 | 134.96 | 132.91 | 134.07 | 133.14 | 1,589,800 |
| 10 Apr 2024 | 131.94 | 135.61 | 131.08 | 134.04 | 133.11 | 1,105,000 |
| 09 Apr 2024 | 135.25 | 136.32 | 131.78 | 133.80 | 132.87 | 1,809,000 |
| 08 Apr 2024 | 134.56 | 135.66 | 133.67 | 135.16 | 134.22 | 1,319,000 |
| 05 Apr 2024 | 131.95 | 134.80 | 131.22 | 134.16 | 133.23 | 1,218,200 |
| 04 Apr 2024 | 133.00 | 133.89 | 131.53 | 132.20 | 131.28 | 1,639,900 |
| 03 Apr 2024 | 130.96 | 133.04 | 130.50 | 131.98 | 131.06 | 962,500 |
| 02 Apr 2024 | 130.90 | 131.32 | 128.29 | 130.80 | 129.89 | 1,424,900 |
| 01 Apr 2024 | 132.77 | 132.90 | 130.18 | 132.39 | 131.47 | 844,800 |
| 28 Mar 2024 | 133.16 | 134.04 | 131.06 | 132.98 | 132.06 | 784,500 |
| 27 Mar 2024 | 134.68 | 135.10 | 131.17 | 133.28 | 132.35 | 913,200 |
| 26 Mar 2024 | 134.77 | 135.23 | 133.40 | 133.96 | 133.03 | 518,000 |
| 25 Mar 2024 | 133.54 | 134.85 | 133.18 | 133.79 | 132.86 | 471,100 |
| 22 Mar 2024 | 136.17 | 136.53 | 133.68 | 133.87 | 132.94 | 574,000 |
| 21 Mar 2024 | 135.00 | 137.88 | 134.06 | 136.58 | 135.63 | 1,564,400 |
| 20 Mar 2024 | 132.13 | 133.70 | 131.09 | 133.50 | 132.57 | 875,400 |
| 19 Mar 2024 | 129.79 | 132.99 | 129.43 | 132.17 | 131.25 | 989,000 |
| 18 Mar 2024 | 132.76 | 133.85 | 129.35 | 130.17 | 129.26 | 1,302,200 |
| 15 Mar 2024 | 133.00 | 134.41 | 131.89 | 132.11 | 131.19 | 2,918,000 |
| 14 Mar 2024 | 133.89 | 134.29 | 131.85 | 132.78 | 131.86 | 900,100 |
| 14 Mar 2024 | 0.93 Dividend | |||||
| 13 Mar 2024 | 134.45 | 135.21 | 133.78 | 134.72 | 132.86 | 737,900 |
| 12 Mar 2024 | 133.58 | 134.98 | 132.65 | 134.04 | 132.19 | 690,300 |
| 11 Mar 2024 | 133.16 | 133.55 | 131.85 | 132.59 | 130.76 | 917,000 |
| 08 Mar 2024 | 136.26 | 137.06 | 133.04 | 134.10 | 132.25 | 1,149,900 |
| 07 Mar 2024 | 134.00 | 135.85 | 133.82 | 135.55 | 133.68 | 1,232,000 |
| 06 Mar 2024 | 136.88 | 137.47 | 135.01 | 135.72 | 133.85 | 800,600 |
| 05 Mar 2024 | 135.38 | 136.18 | 133.64 | 135.52 | 133.65 | 1,176,400 |
| 04 Mar 2024 | 133.12 | 136.13 | 132.54 | 135.88 | 134.00 | 1,200,500 |
| 01 Mar 2024 | 133.12 | 134.00 | 131.50 | 133.12 | 131.28 | 861,700 |
| 29 Feb 2024 | 131.68 | 133.47 | 131.67 | 132.63 | 130.80 | 1,108,000 |
| 28 Feb 2024 | 130.34 | 131.93 | 129.29 | 131.25 | 129.44 | 1,190,000 |
| 27 Feb 2024 | 131.44 | 131.81 | 130.15 | 130.56 | 128.76 | 1,153,000 |
| 26 Feb 2024 | 131.84 | 132.55 | 131.17 | 131.30 | 129.49 | 947,700 |
| 23 Feb 2024 | 134.48 | 134.48 | 130.68 | 131.90 | 130.08 | 1,369,300 |
| 22 Feb 2024 | 134.38 | 135.56 | 132.55 | 133.95 | 132.10 | 1,077,900 |
| 21 Feb 2024 | 131.71 | 132.02 | 130.11 | 131.62 | 129.80 | 1,388,400 |
| 20 Feb 2024 | 133.56 | 134.05 | 131.73 | 132.61 | 130.78 | 956,700 |
| 16 Feb 2024 | 134.87 | 136.24 | 134.26 | 134.97 | 133.11 | 2,040,000 |
| 15 Feb 2024 | 137.66 | 137.66 | 134.60 | 135.18 | 133.31 | 1,004,900 |
| 14 Feb 2024 | 135.88 | 136.85 | 135.28 | 136.71 | 134.82 | 1,007,200 |
| 13 Feb 2024 | 134.74 | 138.04 | 134.20 | 134.91 | 133.05 | 1,269,200 |
| 12 Feb 2024 | 136.40 | 138.18 | 135.32 | 137.06 | 135.17 | 1,057,500 |
| 09 Feb 2024 | 136.22 | 137.83 | 135.04 | 136.71 | 134.82 | 1,087,200 |
| 08 Feb 2024 | 136.04 | 139.48 | 131.89 | 135.55 | 133.68 | 2,186,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.