Ares Management (ARES)
NYSE:ARES
Want to see ARES full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
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
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
Rows: