5 DAY PERFORMANCE
-8.50%
1 MONTH PERFORMANCE
+5.88%
3 MONTH PERFORMANCE
-16.54%
6 MONTH PERFORMANCE
-28.02%
YEAR-TO-DATE PERFORMANCE
-32.64%
1 YEAR PERFORMANCE
-31.79%
Ares Management Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $124.40 | $123.86 (-0.43%) | $125.50 | $121.40 | 3.04 M | $41.20 B |
| 05/05/2026 | $120.45 | $122.96 (2.08%) | $123.92 | $118.77 | 3.44 M | $41.14 B |
| 05/04/2026 | $120.41 | $119.98 (-0.36%) | $125.18 | $119.71 | 3.38 M | $40.15 B |
| 05/01/2026 | $120.10 | $119.00 (-0.92%) | $124.81 | $114.94 | 4.53 M | $39.82 B |
| 04/30/2026 | $110.03 | $117.40 (6.7%) | $117.86 | $108.78 | 4.82 M | $39.28 B |
| 04/29/2026 | $111.44 | $110.86 (-0.52%) | $111.88 | $109.00 | 2.44 M | $37.10 B |
| 04/28/2026 | $113.86 | $113.01 (-0.75%) | $114.36 | $110.18 | 3.00 M | $37.82 B |
| 04/27/2026 | $114.50 | $112.18 (-2.03%) | $116.50 | $110.75 | 3.12 M | $37.05 B |
| 04/24/2026 | $114.96 | $115.23 (0.23%) | $116.50 | $113.59 | 1.62 M | $38.06 B |
| 04/23/2026 | $119.00 | $114.78 (-3.55%) | $119.04 | $112.64 | 3.00 M | $37.91 B |
| 04/22/2026 | $121.51 | $121.05 (-0.38%) | $123.00 | $119.33 | 2.20 M | $39.98 B |
| 04/21/2026 | $119.54 | $119.84 (0.25%) | $123.46 | $118.09 | 2.45 M | $39.58 B |
| 04/20/2026 | $116.01 | $118.77 (2.38%) | $119.51 | $116.00 | 1.85 M | $39.23 B |
| 04/17/2026 | $118.19 | $117.78 (-0.35%) | $121.20 | $117.02 | 4.03 M | $38.90 B |
| 04/16/2026 | $121.00 | $116.22 (-3.95%) | $121.78 | $115.89 | 3.72 M | $38.39 B |
| 04/15/2026 | $114.40 | $119.28 (4.27%) | $120.29 | $114.29 | 5.10 M | $39.40 B |
| 04/14/2026 | $108.80 | $112.61 (3.5%) | $113.69 | $108.69 | 4.08 M | $37.20 B |
| 04/13/2026 | $99.90 | $106.68 (6.79%) | $107.05 | $99.60 | 3.96 M | $35.24 B |
| 04/10/2026 | $104.88 | $100.46 (-4.21%) | $104.88 | $98.44 | 4.43 M | $33.18 B |
| 04/09/2026 | $103.35 | $104.80 (1.4%) | $105.49 | $102.80 | 2.63 M | $34.62 B |
| 04/08/2026 | $106.31 | $104.83 (-1.39%) | $109.50 | $100.25 | 6.23 M | $34.63 B |
| 04/07/2026 | $101.51 | $102.24 (0.72%) | $103.73 | $100.99 | 3.15 M | $33.77 B |
| 04/06/2026 | $102.93 | $102.83 (-0.1%) | $104.55 | $102.23 | 2.17 M | $33.96 B |
| 04/02/2026 | $103.34 | $102.43 (-0.88%) | $106.34 | $100.19 | 5.07 M | $33.83 B |
| 04/01/2026 | $109.16 | $105.80 (-3.08%) | $109.99 | $104.83 | 2.94 M | $34.95 B |
| 03/31/2026 | $109.54 | $109.10 (-0.4%) | $110.49 | $106.36 | 2.99 M | $36.04 B |
| 03/30/2026 | $105.92 | $107.66 (1.64%) | $110.08 | $105.50 | 2.53 M | $35.56 B |
| 03/27/2026 | $106.92 | $106.28 (-0.6%) | $108.77 | $104.00 | 3.38 M | $35.10 B |
| 03/26/2026 | $105.91 | $107.92 (1.9%) | $109.46 | $104.94 | 2.30 M | $35.65 B |
| 03/25/2026 | $108.18 | $106.50 (-1.55%) | $109.59 | $104.69 | 2.15 M | $35.18 B |
| 03/24/2026 | $102.99 | $106.04 (2.96%) | $107.45 | $102.23 | 4.05 M | $35.02 B |
| 03/23/2026 | $110.87 | $107.12 (-3.38%) | $111.71 | $106.24 | 3.41 M | $35.38 B |
| 03/20/2026 | $107.92 | $105.87 (-1.9%) | $107.92 | $105.03 | 11.59 M | $34.97 B |
| 03/19/2026 | $104.23 | $107.99 (3.61%) | $108.58 | $103.50 | 3.46 M | $35.67 B |
| 03/18/2026 | $104.81 | $105.97 (1.11%) | $110.39 | $103.75 | 4.22 M | $35.00 B |
| 03/17/2026 | $101.27 | $105.67 (4.34%) | $105.91 | $101.27 | 5.54 M | $34.90 B |
| 03/16/2026 | $102.15 | $100.51 (-1.61%) | $103.96 | $98.80 | 4.38 M | $33.20 B |
| 03/13/2026 | $97.98 | $101.76 (3.86%) | $102.81 | $97.53 | 5.20 M | $33.61 B |
| 03/12/2026 | $100.45 | $96.56 (-3.87%) | $103.63 | $95.80 | 8.99 M | $31.89 B |
| 03/11/2026 | $107.80 | $103.46 (-4.03%) | $109.60 | $100.25 | 5.27 M | $34.17 B |
| 03/10/2026 | $109.39 | $108.68 (-0.65%) | $110.92 | $105.47 | 3.69 M | $35.90 B |
| 03/09/2026 | $107.36 | $108.85 (1.39%) | $109.66 | $106.45 | 3.76 M | $35.95 B |
| 03/06/2026 | $113.24 | $110.01 (-2.85%) | $113.59 | $108.24 | 4.74 M | $36.34 B |
| 03/05/2026 | $116.04 | $117.04 (0.86%) | $119.38 | $115.38 | 2.54 M | $38.66 B |
| 03/04/2026 | $113.40 | $116.21 (2.48%) | $117.03 | $112.32 | 2.95 M | $38.38 B |
| 03/03/2026 | $107.40 | $112.65 (4.89%) | $114.67 | $106.02 | 3.57 M | $37.21 B |
| 03/02/2026 | $109.28 | $113.36 (3.73%) | $114.51 | $108.94 | 3.32 M | $37.44 B |
| 02/27/2026 | $114.03 | $112.01 (-1.77%) | $114.25 | $108.67 | 6.04 M | $37.00 B |
| 02/26/2026 | $120.91 | $118.08 (-2.34%) | $121.76 | $115.19 | 3.81 M | $39.00 B |
| 02/25/2026 | $118.74 | $119.18 (0.37%) | $120.64 | $115.47 | 4.18 M | $39.37 B |
| 02/24/2026 | $113.81 | $117.16 (2.94%) | $118.90 | $113.25 | 3.85 M | $38.70 B |
| 02/23/2026 | $120.52 | $114.57 (-4.94%) | $121.03 | $112.69 | 7.51 M | $37.84 B |
| 02/20/2026 | $126.39 | $123.16 (-2.56%) | $130.15 | $122.44 | 5.81 M | $40.68 B |
| 02/19/2026 | $129.50 | $129.85 (0.27%) | $130.15 | $124.15 | 5.06 M | $42.89 B |
| 02/18/2026 | $130.98 | $133.97 (2.28%) | $134.54 | $130.98 | 1.93 M | $44.25 B |
| 02/17/2026 | $133.84 | $130.41 (-2.56%) | $135.08 | $128.10 | 3.59 M | $43.07 B |
| 02/13/2026 | $134.68 | $133.88 (-0.59%) | $135.95 | $132.66 | 2.34 M | $44.22 B |
| 02/12/2026 | $138.35 | $133.94 (-3.19%) | $139.15 | $132.00 | 3.68 M | $44.24 B |
| 02/11/2026 | $139.72 | $137.38 (-1.67%) | $140.99 | $134.30 | 3.60 M | $45.38 B |
| 02/10/2026 | $137.00 | $136.99 (-0.01%) | $138.31 | $135.00 | 3.68 M | $45.25 B |
| 02/09/2026 | $132.86 | $137.25 (3.3%) | $137.67 | $131.02 | 3.82 M | $45.33 B |
| 02/06/2026 | $129.58 | $130.46 (0.68%) | $131.42 | $126.00 | 6.75 M | $43.09 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
