Education
About Us
Working with TipRanks
Follow Us
Ares Management (ARES)
NYSE:ARES
Time Period
1Y
Events
Historical Prices
Rows:
Dec 29, 2025
168.53
170.07
167.56
169.05
169.05
+0.19%
1,648,061
0.53
Dec 26, 2025
168.81
169.85
168.02
168.73
168.73
-0.20%
765,599
0.25
Dec 24, 2025
169.17
169.69
168.14
169.06
169.06
+0.19%
644,645
0.20
Dec 23, 2025
170.00
171.08
168.49
168.74
168.74
-0.91%
1,502,274
0.48
Dec 22, 2025
167.06
171.91
166.75
170.29
170.29
+2.78%
1,942,213
0.62
Dec 19, 2025
166.00
167.39
162.08
165.68
165.68
-0.59%
5,186,149
1.69
Dec 18, 2025
169.84
171.07
166.59
166.66
166.66
-1.10%
2,757,113
0.90
Dec 17, 2025
172.45
173.83
167.94
168.51
168.51
-2.31%
3,255,874
1.07
Dec 16, 2025
172.94
174.64
171.10
173.61
172.49
+1.19%
2,884,365
0.96
Dec 15, 2025
174.38
175.68
172.03
172.68
171.57
+0.01%
2,785,147
0.93
Dec 12, 2025
178.21
178.21
171.05
173.78
172.66
-1.11%
3,332,495
1.13
Dec 11, 2025
178.00
179.88
174.89
176.87
175.73
-0.15%
4,140,936
1.43
Dec 10, 2025
178.58
181.19
174.71
178.28
177.13
+1.84%
47,940,600
22.23
Dec 09, 2025
178.81
179.71
173.53
176.20
175.06
+7.97%
15,485,830
8.02
Dec 08, 2025
162.16
165.53
160.00
164.26
163.20
-0.08%
2,344,067
1.23
Dec 05, 2025
162.60
165.46
162.31
165.46
164.39
+2.12%
1,349,277
0.70
Dec 04, 2025
163.65
163.96
160.79
163.07
162.02
+1.28%
1,745,164
0.91
Dec 03, 2025
159.61
163.79
159.26
162.05
161.00
+1.99%
1,715,392
0.90
Dec 02, 2025
160.69
161.69
158.56
159.92
158.89
+0.91%
1,565,827
0.82
Dec 01, 2025
154.53
161.05
153.56
159.51
158.48
+2.36%
2,114,689
1.12
Nov 28, 2025
155.20
157.11
154.39
156.85
155.84
+2.15%
753,295
0.40
Nov 26, 2025
153.10
155.33
152.13
154.55
153.55
+1.76%
1,103,448
0.58
Nov 25, 2025
149.67
153.86
147.68
152.87
151.88
+2.50%
1,384,642
0.73
Nov 24, 2025
147.49
150.53
146.78
150.11
149.14
+2.48%
1,694,625
0.89
Nov 21, 2025
144.86
148.31
142.90
147.43
146.48
+2.83%
1,424,110
0.75
Nov 20, 2025
147.74
150.10
143.32
144.31
143.38
+0.05%
1,079,262
0.57
Nov 19, 2025
142.50
145.54
140.41
145.17
144.23
+2.40%
1,393,257
0.73
Nov 18, 2025
140.51
143.75
139.43
142.69
141.77
+1.10%
2,298,180
1.22
Nov 17, 2025
146.34
147.22
140.09
142.06
141.14
-2.33%
2,345,129
1.24
Nov 14, 2025
146.29
149.43
144.76
146.40
145.46
-0.75%
1,775,909
0.94
Nov 13, 2025
151.59
153.45
147.49
148.47
147.51
-2.77%
2,070,365
1.11
Nov 12, 2025
154.94
158.43
153.39
153.69
152.70
+0.53%
1,553,754
0.84
Nov 11, 2025
153.80
155.45
152.40
153.87
152.88
+1.00%
1,758,486
0.95
Nov 10, 2025
155.80
156.88
152.74
153.34
152.35
+0.30%
1,415,250
0.77
Nov 07, 2025
149.46
153.98
146.96
153.88
152.89
+2.39%
1,235,224
0.67
Nov 06, 2025
152.91
154.49
149.65
151.26
150.28
-0.66%
1,501,539
0.82
Nov 05, 2025
151.03
154.30
149.18
153.25
152.26
+0.81%
1,530,892
0.84
Nov 04, 2025
156.52
158.15
152.52
153.01
152.02
-0.96%
1,906,835
1.05
Nov 03, 2025
154.32
159.07
151.37
155.50
154.50
+5.25%
4,049,060
2.28
Oct 31, 2025
145.55
149.00
144.13
148.71
147.75
+1.62%
3,410,671
1.95
Oct 30, 2025
149.93
151.06
146.27
147.29
146.34
-1.51%
2,639,385
1.52
Oct 29, 2025
149.15
153.53
147.78
150.52
149.55
+0.38%
1,954,078
1.13
Oct 28, 2025
152.35
152.90
149.28
150.93
149.96
+0.62%
1,996,306
1.16
Oct 27, 2025
150.85
152.14
150.37
150.97
150.00
+1.75%
2,031,033
1.19
Oct 24, 2025
150.75
151.68
149.13
149.34
148.38
+1.27%
1,758,375
1.03
Oct 23, 2025
150.25
151.99
146.52
148.43
147.47
-0.47%
1,668,243
0.98
Oct 22, 2025
150.71
151.66
148.51
150.10
149.13
+0.64%
1,510,377
0.89
Oct 21, 2025
146.33
150.72
145.95
150.11
149.14
+3.05%
1,844,643
1.10
Oct 20, 2025
143.93
148.19
143.08
146.61
145.66
+4.01%
1,392,303
0.83
Oct 17, 2025
141.46
142.54
139.20
141.87
140.95
+1.10%
2,644,111
1.60
Rows: