Ares Management (ARES)
NYSE:ARES
Time Period
1Y
Events
Historical Prices
Rows:
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
Mar 13, 2026
97.98
102.81
97.53
101.76
100.39
+5.45%
5,195,053
1.62
Mar 12, 2026
100.45
103.63
95.80
96.50
95.20
-6.73%
8,985,948
2.90
Mar 11, 2026
107.80
109.60
100.25
103.46
102.07
-4.80%
5,269,619
1.72
Mar 10, 2026
109.39
110.92
105.47
108.68
107.22
-0.16%
3,688,473
1.20
Mar 09, 2026
107.36
109.66
106.45
108.85
107.39
-1.05%
3,764,209
1.00
Mar 06, 2026
113.24
113.59
108.24
110.01
108.53
-6.01%
4,737,660
1.20
Mar 05, 2026
116.04
119.38
115.38
117.04
115.47
+0.71%
2,540,979
0.64
Mar 04, 2026
113.40
117.03
112.32
116.21
114.65
+3.16%
2,949,819
0.75
Mar 03, 2026
107.40
114.67
106.02
112.65
111.14
-0.63%
3,565,051
0.92
Mar 02, 2026
109.28
114.51
108.94
113.36
111.84
+1.21%
3,317,406
0.86
Feb 27, 2026
114.03
114.25
108.67
112.01
110.51
-5.14%
6,042,538
1.59
Feb 26, 2026
120.91
121.76
115.19
118.08
116.49
-0.92%
3,808,398
1.01
Feb 25, 2026
118.74
120.64
115.47
119.18
117.58
+1.72%
4,177,606
1.12
Feb 24, 2026
113.81
118.90
113.25
117.16
115.59
+2.26%
3,853,235
1.05
Feb 23, 2026
120.52
121.03
112.69
114.57
113.03
-6.97%
7,509,930
2.11
Feb 20, 2026
126.39
130.15
122.44
123.16
121.51
-5.15%
5,807,804
1.67
Feb 19, 2026
129.50
130.15
124.15
129.85
128.11
-3.08%
5,059,697
1.48
Feb 18, 2026
130.98
134.54
130.98
133.97
132.17
+2.73%
1,930,698
0.56
Feb 17, 2026
133.84
135.08
128.11
130.41
128.66
-2.59%
3,593,703
1.06
Feb 16, 2026
134.68
135.95
132.66
133.88
132.08
0.00%
0
0.00
Feb 13, 2026
134.68
135.95
132.66
133.88
132.08
-0.04%
2,340,338
0.69
Feb 12, 2026
138.35
139.15
132.00
133.94
132.14
-2.50%
3,680,429
1.09
Feb 11, 2026
139.72
140.99
134.30
137.38
135.53
+0.28%
3,603,746
1.07
Feb 10, 2026
137.00
138.31
135.00
136.99
135.15
-0.19%
3,680,088
1.11
Feb 09, 2026
132.86
137.67
131.02
137.25
135.41
+5.20%
3,821,055
1.16
Feb 06, 2026
129.58
131.42
126.00
130.46
128.71
+7.05%
6,751,523
2.10
Feb 05, 2026
131.98
134.11
119.40
121.87
120.23
-11.19%
10,939,350
3.57
Feb 04, 2026
130.21
138.76
125.93
137.22
135.38
+4.27%
7,951,360
2.69
Feb 03, 2026
144.84
145.00
128.25
131.60
129.83
-10.15%
8,758,145
3.09
Feb 02, 2026
149.02
150.63
144.39
146.47
144.50
-2.14%
3,816,297
1.36
Jan 30, 2026
150.14
152.19
147.96
149.67
147.66
-1.33%
2,996,928
1.08
Rows: