Ares Management Lp (ARES)
NYSE:ARES
Want to see ARES full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 22, 2026
124.67
126.00
123.60
124.41
124.41
+0.34%
1,751,004
0.49
May 21, 2026
121.58
124.65
121.13
123.99
123.99
+1.54%
1,558,455
0.42
May 20, 2026
121.42
124.10
118.81
122.11
122.11
+0.83%
1,864,625
0.50
May 19, 2026
123.13
124.05
120.77
121.11
121.11
-2.09%
2,065,958
0.54
May 18, 2026
122.26
124.95
121.71
123.70
123.70
+0.23%
1,560,931
0.41
May 15, 2026
127.73
128.79
123.21
123.41
123.41
-3.98%
2,895,270
0.76
May 14, 2026
124.71
129.35
124.10
128.53
128.53
+4.34%
2,394,647
0.63
May 13, 2026
122.15
124.79
120.11
123.18
123.18
-0.39%
2,765,568
0.73
May 12, 2026
124.14
125.99
121.51
123.66
123.66
-0.76%
2,732,461
0.72
May 11, 2026
126.21
127.37
123.00
124.61
124.61
-1.30%
3,765,989
0.99
May 08, 2026
123.56
127.83
121.87
126.25
126.25
+2.52%
4,015,314
1.06
May 07, 2026
124.10
125.01
122.09
123.15
123.15
-0.57%
3,267,917
0.86
May 06, 2026
124.40
125.50
121.40
123.86
123.86
+0.73%
3,057,217
0.79
May 05, 2026
120.45
123.92
118.77
122.96
122.96
+2.48%
3,435,722
0.86
May 04, 2026
120.41
125.18
119.71
119.98
119.98
+0.82%
3,384,313
0.84
May 01, 2026
120.10
124.81
114.94
119.00
119.00
+1.36%
4,531,594
1.10
Apr 30, 2026
110.03
117.86
108.78
117.40
117.40
+5.90%
4,818,360
1.18
Apr 29, 2026
111.44
111.88
109.00
110.86
110.86
-1.90%
2,434,735
0.59
Apr 28, 2026
113.86
114.36
110.18
113.01
113.01
+0.74%
2,999,116
0.73
Apr 27, 2026
114.50
116.50
110.75
112.18
112.18
-2.65%
3,118,809
0.76
Apr 24, 2026
114.96
116.50
113.59
115.23
115.23
+0.39%
1,615,778
0.39
Apr 23, 2026
119.00
119.04
112.64
114.78
114.78
-5.18%
2,996,959
0.72
Apr 22, 2026
121.51
123.00
119.33
121.05
121.05
+1.01%
2,200,698
0.53
Apr 21, 2026
119.54
123.46
118.09
119.84
119.84
+0.90%
2,454,510
0.60
Apr 20, 2026
116.01
119.51
116.00
118.77
118.77
+0.84%
1,853,398
0.45
Apr 17, 2026
118.19
121.20
117.02
117.78
117.78
+1.34%
4,030,693
0.98
Apr 16, 2026
121.00
121.78
115.89
116.22
116.22
-2.57%
3,718,352
0.92
Apr 15, 2026
114.40
120.29
114.29
119.28
119.28
+5.92%
5,099,000
1.28
Apr 14, 2026
108.80
113.69
108.69
112.61
112.61
+5.56%
4,081,344
1.04
Apr 13, 2026
99.90
107.05
99.60
106.68
106.68
+6.19%
3,963,840
1.01
Apr 10, 2026
104.88
104.88
98.44
100.46
100.46
-4.14%
4,432,716
1.14
Apr 09, 2026
103.35
105.49
102.80
104.80
104.80
-0.03%
2,625,367
0.68
Apr 08, 2026
106.31
109.50
100.25
104.83
104.83
+2.53%
6,222,651
1.65
Apr 07, 2026
101.51
103.73
100.99
102.24
102.24
-0.57%
3,152,755
0.84
Apr 06, 2026
102.93
104.55
102.23
102.83
102.83
+0.39%
2,171,896
0.58
Apr 03, 2026
103.34
106.34
100.19
102.43
102.43
0.00%
0
0.00
Apr 02, 2026
103.34
106.34
100.19
102.43
102.43
-3.19%
5,074,477
1.36
Apr 01, 2026
109.16
109.99
104.83
105.80
105.80
-3.02%
2,938,621
0.79
Mar 31, 2026
109.54
110.49
106.36
109.10
109.10
+1.34%
2,986,807
0.82
Mar 30, 2026
105.92
110.08
105.50
107.66
107.66
+1.30%
2,534,252
0.70
Mar 27, 2026
106.92
108.77
104.00
106.28
106.28
-1.52%
3,383,227
0.94
Mar 26, 2026
105.91
109.46
104.94
107.92
107.92
+1.33%
2,295,703
0.64
Mar 25, 2026
108.18
109.59
104.69
106.50
106.50
+0.43%
2,150,024
0.60
Mar 24, 2026
102.99
107.45
102.23
106.04
106.04
-1.01%
4,051,704
1.15
Mar 23, 2026
110.87
111.71
106.24
107.12
107.12
+1.18%
3,407,612
0.98
Mar 20, 2026
107.92
107.92
105.03
105.87
105.87
-1.96%
11,590,580
3.50
Mar 19, 2026
104.23
108.58
103.50
107.99
107.99
+1.91%
3,435,751
1.05
Mar 18, 2026
104.81
110.39
103.75
105.97
105.97
+0.28%
4,208,896
1.28
Mar 17, 2026
101.27
105.91
101.27
105.67
105.67
+6.57%
5,535,529
1.70
Mar 16, 2026
102.15
103.96
98.80
100.51
99.16
-1.23%
4,379,245
1.35
Rows: