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

Date	Open	High	Low	Close	Volume	Change (%)
Dec 24, 2024	180.11	181.50	179.29	181.06	307,496	+2.06(+1.15%)
Dec 23, 2024	175.40	179.16	174.27	179.00	843,237	+2.96(+1.68%)
Dec 20, 2024	170.25	177.51	169.01	176.04	2,427,226	+4.70(+2.75%)
Dec 19, 2024	172.60	174.83	170.43	171.34	935,485	+2.12(+1.25%)
Dec 18, 2024	178.05	179.60	169.10	169.22	949,354	-9.11(-5.11%)
Dec 17, 2024	181.10	182.25	177.18	178.33	1,404,401	-5.37(-2.92%)
Dec 16, 2024	182.28	184.49	181.75	183.70	1,272,535	+1.25(+0.69%)
Dec 13, 2024	183.28	185.06	182.27	182.45	990,685	-0.29(-0.16%)
Dec 12, 2024	184.39	184.47	181.25	182.74	1,271,141	+0.29(+0.16%)
Dec 11, 2024	178.23	183.87	177.53	182.45	1,619,463	+6.34(+3.60%)
Dec 10, 2024	176.09	178.00	174.48	176.11	1,213,464	+0.82(+0.47%)
Dec 09, 2024	178.50	180.33	175.04	175.29	1,615,126	-2.78(-1.56%)
Dec 06, 2024	176.91	178.72	175.78	178.07	1,276,893	+1.00(+0.56%)
Dec 05, 2024	176.85	179.40	175.61	177.07	915,365	+0.22(+0.12%)
Dec 04, 2024	175.88	177.57	175.18	176.85	830,838	+1.80(+1.03%)
Dec 03, 2024	175.12	176.29	174.01	175.05	833,833	+1.10(+0.63%)
Dec 02, 2024	177.08	178.22	173.83	173.95	898,550	-2.78(-1.57%)
Nov 29, 2024	176.27	177.64	175.91	176.73	455,272	+1.95(+1.12%)
Nov 27, 2024	179.78	180.38	174.52	174.78	1,213,116	-4.05(-2.26%)
Nov 26, 2024	175.76	178.88	175.00	178.83	1,586,491	+2.80(+1.59%)
Nov 25, 2024	177.00	178.49	173.74	176.03	2,048,319	+0.51(+0.29%)
Nov 22, 2024	176.00	176.83	174.26	175.52	940,886	+0.51(+0.29%)
Nov 21, 2024	172.00	176.31	171.10	175.01	1,114,258	+3.12(+1.82%)
Nov 20, 2024	171.53	172.96	169.44	171.89	1,294,035	+1.54(+0.90%)
Nov 19, 2024	166.28	170.45	165.44	170.35	723,417	+2.92(+1.74%)
Nov 18, 2024	167.50	168.39	165.81	167.43	988,682	+0.22(+0.13%)
Nov 15, 2024	168.34	168.60	166.66	167.21	1,182,552	-1.81(-1.07%)
Nov 14, 2024	168.39	169.14	166.88	169.02	866,373	+1.57(+0.94%)
Nov 13, 2024	170.23	171.55	166.81	167.45	1,090,872	-3.05(-1.79%)
Nov 12, 2024	170.67	171.22	169.32	170.50	1,037,474	-0.88(-0.51%)
Nov 11, 2024	172.12	175.07	170.94	171.38	1,392,220	+1.00(+0.59%)
Nov 08, 2024	168.51	171.82	167.48	170.38	1,118,596	+2.11(+1.25%)
Nov 07, 2024	171.64	172.56	167.39	168.27	1,577,464	-4.23(-2.45%)
Nov 06, 2024	167.81	175.74	167.81	172.50	2,871,406	+8.06(+4.90%)
Nov 05, 2024	160.79	164.82	160.44	164.44	904,031	+4.76(+2.98%)
Nov 04, 2024	160.25	161.14	158.33	159.68	1,416,493	-2.19(-1.35%)
Nov 01, 2024	170.71	170.71	158.00	161.87	2,492,179	-5.81(-3.46%)
Oct 31, 2024	168.67	170.54	166.22	167.68	2,569,238	-1.32(-0.78%)
Oct 30, 2024	170.99	171.67	168.88	169.00	1,264,872	-1.40(-0.82%)
Oct 29, 2024	170.90	171.76	170.36	170.40	982,347	-0.58(-0.34%)
Oct 28, 2024	170.68	171.77	170.40	170.98	781,517	+1.51(+0.89%)
Oct 25, 2024	171.41	171.78	168.05	169.47	636,043	-1.36(-0.80%)
Oct 24, 2024	168.73	171.05	167.87	170.83	860,653	+3.45(+2.06%)
Oct 23, 2024	167.96	169.87	166.16	167.38	719,631	-0.40(-0.24%)
Oct 22, 2024	167.28	168.52	166.18	167.78	761,921	-0.91(-0.54%)
Oct 21, 2024	169.71	171.76	168.44	168.69	888,066	-1.20(-0.71%)
Oct 18, 2024	168.53	170.52	168.16	169.89	1,121,315	+1.16(+0.69%)
Oct 17, 2024	165.97	171.14	164.79	168.73	2,117,217	+5.25(+3.21%)
Oct 16, 2024	163.30	164.33	161.90	163.48	947,318	+0.85(+0.52%)
Oct 15, 2024	164.28	164.60	162.01	162.63	1,113,640	-0.72(-0.44%)
Oct 14, 2024	163.00	164.55	161.69	163.35	596,244	+1.40(+0.86%)
Oct 11, 2024	157.83	162.37	157.83	161.95	1,203,709	+4.14(+2.62%)
Oct 10, 2024	158.58	159.34	156.39	157.81	1,827,927	-0.35(-0.22%)
Oct 09, 2024	153.48	158.46	153.48	158.16	4,693,660	+4.78(+3.12%)
Oct 08, 2024	155.00	158.48	152.71	153.38	5,101,137	-7.18(-4.47%)
Oct 07, 2024	160.43	161.56	159.80	160.56	1,141,761	+0.17(+0.11%)
Oct 04, 2024	159.19	160.39	157.89	160.39	1,052,694	+3.34(+2.13%)
Oct 03, 2024	157.98	159.30	156.52	157.05	674,171	-1.00(-0.63%)
Oct 02, 2024	155.84	159.86	155.84	158.05	555,968	+1.74(+1.11%)

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 following
Privacy Policy and Terms and Conditions.