5 DAY PERFORMANCE
-15.00%
1 MONTH PERFORMANCE
-9.79%
3 MONTH PERFORMANCE
-11.59%
6 MONTH PERFORMANCE
-16.54%
YEAR-TO-DATE PERFORMANCE
-32.64%
1 YEAR PERFORMANCE
-41.76%
Ares Management Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $138.20 | $139.32 (0.81%) | $140.55 | $137.66 | 57.73 K | |
| 08/06/2026 | $138.90 | $138.17 (-0.53%) | $139.96 | $136.60 | 1.39 M | $46.70 B |
| 08/05/2026 | $144.23 | $139.77 (-3.09%) | $145.99 | $137.89 | 2.45 M | $47.24 B |
| 08/04/2026 | $138.24 | $142.91 (3.38%) | $143.25 | $137.79 | 3.46 M | $48.30 B |
| 08/03/2026 | $128.95 | $138.57 (7.46%) | $139.23 | $128.95 | 3.54 M | $46.84 B |
| 07/31/2026 | $128.44 | $128.09 (-0.27%) | $128.75 | $121.29 | 4.18 M | $42.86 B |
| 07/30/2026 | $124.75 | $124.12 (-0.51%) | $124.99 | $121.66 | 2.94 M | $41.53 B |
| 07/29/2026 | $126.56 | $124.60 (-1.55%) | $127.26 | $123.12 | 2.75 M | $41.69 B |
| 07/28/2026 | $127.78 | $127.90 (0.09%) | $129.51 | $126.57 | 2.62 M | $42.80 B |
| 07/27/2026 | $126.51 | $127.76 (0.99%) | $131.34 | $125.83 | 3.18 M | $42.75 B |
| 07/24/2026 | $121.48 | $126.51 (4.14%) | $126.58 | $120.62 | 1.82 M | $42.33 B |
| 07/23/2026 | $117.98 | $121.28 (2.8%) | $123.86 | $117.43 | 2.02 M | $40.58 B |
| 07/22/2026 | $120.17 | $119.57 (-0.5%) | $122.32 | $118.83 | 1.31 M | $40.01 B |
| 07/21/2026 | $120.94 | $120.78 (-0.13%) | $122.43 | $119.96 | 1.24 M | $40.41 B |
| 07/20/2026 | $125.33 | $121.27 (-3.24%) | $125.45 | $120.43 | 1.95 M | $40.58 B |
| 07/17/2026 | $122.40 | $125.68 (2.68%) | $127.00 | $122.40 | 1.95 M | $42.05 B |
| 07/16/2026 | $123.65 | $125.43 (1.44%) | $127.47 | $122.15 | 1.20 M | $41.97 B |
| 07/15/2026 | $123.82 | $124.79 (0.78%) | $127.89 | $123.12 | 2.46 M | $41.76 B |
| 07/14/2026 | $119.28 | $120.30 (0.86%) | $122.18 | $119.28 | 1.67 M | $40.25 B |
| 07/13/2026 | $121.73 | $120.45 (-1.05%) | $123.36 | $119.78 | 2.18 M | $40.30 B |
| 07/10/2026 | $124.09 | $121.81 (-1.84%) | $125.09 | $121.35 | 1.09 M | $40.76 B |
| 07/09/2026 | $117.36 | $121.66 (3.66%) | $121.83 | $117.19 | 1.67 M | $40.71 B |
| 07/08/2026 | $118.36 | $118.00 (-0.3%) | $119.10 | $116.50 | 1.66 M | $39.48 B |
| 07/07/2026 | $120.31 | $120.70 (0.32%) | $122.14 | $119.59 | 1.63 M | $40.39 B |
| 07/06/2026 | $117.92 | $121.83 (3.32%) | $121.87 | $117.18 | 2.11 M | $40.77 B |
| 07/02/2026 | $116.48 | $116.90 (0.36%) | $118.51 | $114.35 | 1.64 M | $39.12 B |
| 07/01/2026 | $112.35 | $113.63 (1.14%) | $115.36 | $111.16 | 2.43 M | $38.02 B |
| 06/30/2026 | $107.06 | $111.31 (3.97%) | $113.22 | $107.04 | 3.04 M | $37.25 B |
| 06/29/2026 | $110.81 | $107.60 (-2.9%) | $112.04 | $105.79 | 3.26 M | $36.00 B |
| 06/26/2026 | $111.34 | $109.13 (-1.98%) | $113.86 | $108.20 | 4.22 M | $36.52 B |
| 06/25/2026 | $113.72 | $112.47 (-1.1%) | $118.16 | $111.69 | 2.52 M | $37.63 B |
| 06/24/2026 | $120.12 | $113.87 (-5.2%) | $120.68 | $113.05 | 3.86 M | $38.10 B |
| 06/23/2026 | $124.01 | $120.78 (-2.6%) | $125.07 | $117.32 | 3.49 M | $40.41 B |
| 06/22/2026 | $130.40 | $125.90 (-3.45%) | $131.07 | $124.75 | 2.26 M | $42.13 B |
| 06/18/2026 | $130.00 | $129.34 (-0.51%) | $131.37 | $127.72 | 4.52 M | $43.28 B |
| 06/17/2026 | $134.14 | $128.35 (-4.32%) | $136.77 | $128.12 | 2.55 M | $42.95 B |
| 06/16/2026 | $135.30 | $134.98 (-0.24%) | $137.51 | $134.56 | 2.31 M | $45.17 B |
| 06/15/2026 | $138.84 | $135.36 (-2.51%) | $141.90 | $135.16 | 2.32 M | $45.29 B |
| 06/12/2026 | $134.68 | $134.90 (0.16%) | $137.50 | $133.43 | 1.50 M | $45.14 B |
| 06/11/2026 | $127.82 | $132.82 (3.91%) | $132.89 | $126.68 | 1.88 M | $44.44 B |
| 06/10/2026 | $129.60 | $128.31 (-1%) | $133.39 | $128.07 | 1.59 M | $42.93 B |
| 06/09/2026 | $128.10 | $130.61 (1.96%) | $131.92 | $126.93 | 2.10 M | $43.70 B |
| 06/08/2026 | $126.08 | $126.87 (0.63%) | $128.54 | $125.21 | 1.83 M | $42.45 B |
| 06/05/2026 | $129.85 | $125.65 (-3.23%) | $130.46 | $124.23 | 1.85 M | $42.04 B |
| 06/04/2026 | $125.23 | $130.50 (4.21%) | $131.30 | $124.45 | 2.13 M | $43.67 B |
| 06/03/2026 | $121.10 | $123.10 (1.65%) | $123.51 | $120.00 | 3.71 M | $41.19 B |
| 06/02/2026 | $128.23 | $128.28 (0.04%) | $130.05 | $126.48 | 3.55 M | $42.92 B |
| 06/01/2026 | $127.62 | $128.74 (0.88%) | $131.70 | $126.78 | 3.19 M | $43.08 B |
| 05/29/2026 | $125.57 | $128.50 (2.33%) | $130.15 | $124.90 | 4.28 M | $43.00 B |
| 05/28/2026 | $125.43 | $126.00 (0.45%) | $127.80 | $123.99 | 2.32 M | $42.16 B |
| 05/27/2026 | $125.79 | $126.58 (0.63%) | $128.33 | $125.28 | 2.29 M | $42.36 B |
| 05/26/2026 | $125.16 | $125.28 (0.1%) | $128.99 | $124.27 | 2.13 M | $41.92 B |
| 05/22/2026 | $124.67 | $124.41 (-0.21%) | $126.00 | $123.60 | 1.75 M | $41.63 B |
| 05/21/2026 | $121.58 | $123.99 (1.98%) | $124.65 | $121.13 | 1.56 M | $41.49 B |
| 05/20/2026 | $121.42 | $122.11 (0.57%) | $124.10 | $118.81 | 1.86 M | $40.86 B |
| 05/19/2026 | $123.13 | $121.11 (-1.64%) | $124.05 | $120.77 | 2.07 M | $40.53 B |
| 05/18/2026 | $122.26 | $123.70 (1.18%) | $124.95 | $121.71 | 1.56 M | $41.39 B |
| 05/15/2026 | $127.73 | $123.41 (-3.38%) | $128.79 | $123.21 | 2.90 M | $41.30 B |
| 05/14/2026 | $124.71 | $128.53 (3.06%) | $129.35 | $124.10 | 2.39 M | $43.01 B |
| 05/13/2026 | $122.15 | $123.18 (0.84%) | $124.79 | $120.11 | 2.77 M | $41.22 B |
| 05/12/2026 | $124.14 | $123.66 (-0.39%) | $125.99 | $121.51 | 2.73 M | $41.38 B |
| 05/11/2026 | $126.21 | $124.61 (-1.27%) | $127.37 | $123.00 | 3.77 M | $41.70 B |
| 05/08/2026 | $123.56 | $126.25 (2.18%) | $127.83 | $121.87 | 4.02 M | $42.25 B |
| 05/07/2026 | $124.10 | $123.15 (-0.77%) | $125.01 | $122.09 | 3.27 M | $41.21 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.
