Advertisement
U.S. markets closed

Ares Management Corporation (ARES)

NYSE - NYSE Delayed Price. Currency in USD
132.98-0.30 (-0.23%)
At close: 04:00PM EDT
132.90 -0.08 (-0.06%)
After hours: 07:21PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 2024133.16134.04131.06132.98132.98784,500
Mar 27, 2024134.68135.10131.17133.28133.28913,200
Mar 26, 2024134.77135.23133.40133.96133.96518,000
Mar 25, 2024133.54134.85133.18133.79133.79471,100
Mar 22, 2024136.17136.53133.68133.87133.87574,000
Mar 21, 2024135.00137.88134.06136.58136.581,564,400
Mar 20, 2024132.13133.70131.09133.50133.50875,400
Mar 19, 2024129.79132.99129.43132.17132.17989,000
Mar 18, 2024132.76133.85129.35130.17130.171,302,200
Mar 15, 2024133.00134.41131.89132.11132.112,918,000
Mar 14, 2024133.89134.29131.85132.78132.78900,100
Mar 14, 20240.93 Dividend
Mar 13, 2024134.45135.21133.78134.72133.79737,900
Mar 12, 2024133.58134.98132.65134.04133.11690,300
Mar 11, 2024133.16133.55131.85132.59131.67917,000
Mar 08, 2024136.26137.06133.04134.10133.171,149,900
Mar 07, 2024134.00135.85133.82135.55134.611,232,000
Mar 06, 2024136.88137.47135.01135.72134.78800,600
Mar 05, 2024135.38136.18133.64135.52134.581,176,400
Mar 04, 2024133.12136.13132.54135.88134.941,200,500
Mar 01, 2024133.12134.00131.50133.12132.20861,700
Feb 29, 2024131.68133.47131.67132.63131.711,108,000
Feb 28, 2024130.34131.93129.29131.25130.341,190,000
Feb 27, 2024131.44131.81130.15130.56129.661,153,000
Feb 26, 2024131.84132.55131.17131.30130.39947,700
Feb 23, 2024134.48134.48130.68131.90130.991,369,300
Feb 22, 2024134.38135.56132.55133.95133.031,077,900
Feb 21, 2024131.71132.02130.11131.62130.711,388,400
Feb 20, 2024133.56134.05131.73132.61131.69956,700
Feb 16, 2024134.87136.24134.26134.97134.042,040,000
Feb 15, 2024137.66137.66134.60135.18134.251,004,900
Feb 14, 2024135.88136.85135.28136.71135.771,007,200
Feb 13, 2024134.74138.04134.20134.91133.981,269,200
Feb 12, 2024136.40138.18135.32137.06136.111,057,500
Feb 09, 2024136.22137.83135.04136.71135.771,087,200
Feb 08, 2024136.04139.48131.89135.55134.612,186,300
Feb 07, 2024127.50130.15127.00128.85127.961,439,700
Feb 06, 2024125.43127.12124.11126.99126.11830,800
Feb 05, 2024125.39125.99123.85124.50123.64604,500
Feb 02, 2024122.00127.33122.00126.14125.27911,400
Feb 01, 2024121.76122.89119.76122.62121.77574,000
Jan 31, 2024121.93123.76121.13121.48120.64671,000
Jan 30, 2024122.60123.51122.04122.25121.41921,900
Jan 29, 2024121.07122.63121.00122.61121.76711,200
Jan 26, 2024121.08121.84120.60121.15120.31593,200
Jan 25, 2024118.49120.87117.47120.67119.84704,300
Jan 24, 2024118.95118.95116.86117.47116.66762,700
Jan 23, 2024118.90119.22117.05117.53116.72726,100
Jan 22, 2024117.35118.76117.21118.70117.88680,700
Jan 19, 2024114.88116.52113.66116.43115.63749,400
Jan 18, 2024116.51116.64112.83114.19113.401,210,300
Jan 17, 2024114.94117.16114.54115.69114.89543,900
Jan 16, 2024117.10117.64115.63116.93116.12640,700
Jan 12, 2024119.20119.49117.49118.09117.27631,700
Jan 11, 2024119.16119.16115.65118.32117.50739,200
Jan 10, 2024116.03119.19115.89118.67117.85933,900
Jan 09, 2024116.99117.29114.68115.78114.981,041,500
Jan 08, 2024117.91118.97117.33118.95118.13501,300
Jan 05, 2024116.00118.89116.00117.05116.24602,200
Jan 04, 2024115.94118.75115.94116.48115.68696,900
Jan 03, 2024114.65116.51113.00115.56114.76835,400
Jan 02, 2024117.80117.95114.71115.46114.66953,400
Dec 29, 2023119.88120.38118.80118.92118.10374,800
Dec 28, 2023120.18120.99118.80119.88119.05449,800
Dec 27, 2023118.54119.11117.96119.03118.21384,600
Dec 26, 2023116.20118.40115.47118.31117.49579,400
Dec 22, 2023115.75116.81115.53115.80115.00415,400
Dec 21, 2023115.01115.80114.41115.18114.38559,800
Dec 20, 2023116.60117.50113.84114.21113.421,018,100
Dec 19, 2023117.55118.50116.53117.20116.391,160,300
Dec 18, 2023116.28117.71115.53117.48116.67808,500
Dec 15, 2023114.06117.33114.01116.65115.842,162,600
Dec 14, 2023114.58115.74113.20114.10113.311,720,700
Dec 14, 20230.77 Dividend
Dec 13, 2023112.32115.15112.03113.95112.401,603,700
Dec 12, 2023110.82112.66110.41112.12110.59607,200
Dec 11, 2023111.06111.99110.52110.72109.21379,700
Dec 08, 2023108.03111.29108.03110.64109.13623,800
Dec 07, 2023107.82109.00107.82108.30106.83601,500
Dec 06, 2023110.18111.06107.69107.92106.45830,800
Dec 05, 2023109.30110.14108.24109.62108.13718,800
Dec 04, 2023111.26111.59108.20109.40107.91817,300
Dec 01, 2023111.83112.37110.77111.81110.291,085,900
Nov 30, 2023111.16112.41110.89112.25110.721,044,500
Nov 29, 2023110.60111.87109.96111.15109.641,143,200
Nov 28, 2023108.96110.09108.77109.69108.201,373,100
Nov 27, 2023108.73110.00107.90108.93107.451,039,400
Nov 24, 2023108.98110.03108.75109.22107.73427,200
Nov 22, 2023108.69109.24107.89108.82107.34568,300
Nov 21, 2023107.74108.74105.89107.88106.41691,000
Nov 20, 2023107.29109.10106.70108.39106.91930,200
Nov 17, 2023102.20107.13101.50107.08105.621,500,100
Nov 16, 2023103.74104.28101.44101.98100.591,546,500
Nov 15, 2023109.00109.53103.68103.79102.382,327,600
Nov 14, 2023108.59110.73108.28109.82108.32971,100
Nov 13, 2023107.48109.24107.48108.58107.10653,500
Nov 10, 2023106.47107.82105.28107.75106.28638,800
Nov 09, 2023106.57107.94105.54105.69104.25474,600
Nov 08, 2023105.37106.47104.92105.80104.36525,600
Nov 07, 2023104.67106.26104.42104.83103.40548,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...