Ares Management Corporation Class A Common Stock (NY:ARES)

Date	Open	High	Low	Close	Volume	Change (%)
May 05, 2026	120.45	123.92	118.77	122.96	3,435,634	+2.98(+2.48%)
May 04, 2026	120.41	125.18	119.71	119.98	3,384,313	+0.98(+0.82%)
May 01, 2026	120.10	124.81	114.94	119.00	4,531,594	+1.60(+1.36%)
Apr 30, 2026	110.03	117.86	108.78	117.40	4,818,111	+6.54(+5.90%)
Apr 29, 2026	111.44	111.88	109.00	110.86	2,434,981	-2.15(-1.90%)
Apr 28, 2026	113.86	114.36	110.17	113.01	2,999,091	+0.83(+0.74%)
Apr 27, 2026	114.50	116.50	110.75	112.18	3,118,793	-3.05(-2.65%)
Apr 24, 2026	114.96	116.50	113.59	115.23	1,615,779	+0.45(+0.39%)
Apr 23, 2026	119.00	119.04	112.64	114.78	2,995,399	-6.27(-5.18%)
Apr 22, 2026	121.51	123.00	119.33	121.05	2,200,693	+1.21(+1.01%)
Apr 21, 2026	119.54	123.46	118.09	119.84	2,454,475	+1.07(+0.90%)
Apr 20, 2026	116.01	119.51	116.00	118.77	1,853,387	+0.99(+0.84%)
Apr 17, 2026	118.19	121.20	117.02	117.78	4,030,694	+1.56(+1.34%)
Apr 16, 2026	121.00	121.78	115.89	116.22	3,718,354	-3.06(-2.57%)
Apr 15, 2026	114.40	120.29	114.29	119.28	5,098,977	+6.67(+5.92%)
Apr 14, 2026	108.80	113.69	108.69	112.61	4,081,206	+5.93(+5.56%)
Apr 13, 2026	99.90	107.05	99.60	106.68	3,963,778	+6.22(+6.19%)
Apr 10, 2026	104.88	104.88	98.44	100.46	4,432,717	-4.34(-4.14%)
Apr 09, 2026	103.35	105.49	102.80	104.80	2,625,160	-0.03(-0.03%)
Apr 08, 2026	106.31	109.50	100.25	104.83	6,225,079	+2.59(+2.53%)
Apr 07, 2026	101.51	103.73	100.99	102.24	3,149,569	-0.59(-0.57%)
Apr 06, 2026	102.93	104.55	102.23	102.83	2,171,897	+0.40(+0.39%)
Apr 02, 2026	103.34	106.34	100.19	102.43	5,074,477	-3.37(-3.19%)
Apr 01, 2026	109.16	109.99	104.83	105.80	2,938,546	-3.30(-3.02%)
Mar 31, 2026	109.54	110.49	106.36	109.10	2,987,198	+1.44(+1.34%)
Mar 30, 2026	105.92	110.08	105.50	107.66	2,534,249	+1.38(+1.30%)
Mar 27, 2026	106.92	108.77	104.00	106.28	3,383,798	-1.64(-1.52%)
Mar 26, 2026	105.91	109.46	104.94	107.92	2,295,736	+1.42(+1.33%)
Mar 25, 2026	108.18	109.59	104.69	106.50	2,150,424	+0.46(+0.43%)
Mar 24, 2026	102.99	107.45	102.23	106.04	4,051,745	-1.08(-1.01%)
Mar 23, 2026	110.87	111.71	106.24	107.12	3,408,199	+1.25(+1.18%)
Mar 20, 2026	107.92	107.92	105.03	105.87	11,596,469	-2.12(-1.96%)
Mar 19, 2026	104.23	108.58	103.50	107.99	3,459,378	+2.02(+1.91%)
Mar 18, 2026	104.81	110.39	103.75	105.97	4,215,509	+0.30(+0.28%)
Mar 17, 2026	101.27	105.91	101.27	105.67	5,535,467	+6.51(+6.57%)
Mar 16, 2026	100.78	102.56	97.47	99.16	4,438,679	-1.23(-1.23%)
Mar 13, 2026	96.66	101.43	96.22	100.39	5,265,782	+5.19(+5.45%)
Mar 12, 2026	99.10	102.23	94.51	95.20	9,107,678	-6.87(-6.73%)
Mar 11, 2026	106.35	108.13	98.90	102.07	5,341,200	-5.15(-4.80%)
Mar 10, 2026	107.92	109.43	104.05	107.22	3,738,690	-0.17(-0.16%)
Mar 09, 2026	105.92	108.19	105.02	107.39	3,840,643	-1.14(-1.05%)
Mar 06, 2026	111.72	112.06	106.79	108.53	4,802,161	-6.94(-6.01%)
Mar 05, 2026	114.48	117.78	113.83	115.47	2,575,303	+0.82(+0.71%)
Mar 04, 2026	111.88	115.46	110.81	114.65	2,990,494	+3.51(+3.16%)
Mar 03, 2026	105.96	113.13	104.60	111.14	3,613,448	-0.70(-0.63%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.