5 DAY PERFORMANCE
-12.34%
1 MONTH PERFORMANCE
-22.92%
3 MONTH PERFORMANCE
-15.82%
6 MONTH PERFORMANCE
+2.84%
YEAR-TO-DATE PERFORMANCE
-32.64%
1 YEAR PERFORMANCE
-40.50%
Ares Management Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $126.43 | $126.42 (-0.01%) | $127.96 | $125.56 | 801.60 K | $42.95 B |
| 09/18/2026 | $124.58 | $123.80 (-0.63%) | $125.96 | $122.86 | 7.91 M | $41.85 B |
| 09/17/2026 | $125.92 | $125.32 (-0.48%) | $128.55 | $124.74 | 1.55 M | $42.36 B |
| 09/16/2026 | $127.96 | $124.21 (-2.93%) | $128.61 | $121.29 | 1.80 M | $41.98 B |
| 09/15/2026 | $131.52 | $129.10 (-1.84%) | $131.75 | $128.09 | 1.35 M | $43.64 B |
| 09/14/2026 | $130.59 | $131.52 (0.71%) | $132.93 | $129.90 | 1.74 M | $44.45 B |
| 09/11/2026 | $132.94 | $131.64 (-0.98%) | $134.16 | $130.20 | 1.35 M | $44.50 B |
| 09/10/2026 | $133.17 | $130.63 (-1.91%) | $133.90 | $130.21 | 2.68 M | $44.15 B |
| 09/09/2026 | $138.22 | $134.37 (-2.79%) | $138.25 | $133.57 | 2.30 M | $45.42 B |
| 09/08/2026 | $139.38 | $138.62 (-0.55%) | $141.32 | $137.00 | 1.84 M | $46.85 B |
| 09/04/2026 | $138.37 | $140.15 (1.29%) | $141.26 | $136.12 | 1.01 M | $47.37 B |
| 09/03/2026 | $139.80 | $141.52 (1.23%) | $143.19 | $138.28 | 3.18 M | $47.84 B |
| 09/02/2026 | $138.04 | $138.06 (0.01%) | $141.57 | $137.25 | 1.53 M | $46.67 B |
| 09/01/2026 | $140.00 | $139.09 (-0.65%) | $142.75 | $137.19 | 1.53 M | $47.01 B |
| 08/31/2026 | $141.66 | $143.17 (1.07%) | $144.14 | $141.29 | 1.87 M | $48.39 B |
| 08/28/2026 | $142.70 | $142.53 (-0.12%) | $144.09 | $141.84 | 1.10 M | $48.18 B |
| 08/27/2026 | $141.70 | $142.41 (0.5%) | $145.53 | $141.69 | 1.99 M | $48.14 B |
| 08/26/2026 | $141.95 | $141.98 (0.02%) | $144.36 | $141.60 | 1.69 M | $47.99 B |
| 08/25/2026 | $140.63 | $142.76 (1.51%) | $143.19 | $137.12 | 2.86 M | $48.25 B |
| 08/24/2026 | $141.25 | $140.01 (-0.88%) | $141.67 | $139.08 | 1.57 M | $47.32 B |
| 08/21/2026 | $141.85 | $141.25 (-0.42%) | $143.51 | $140.22 | 1.42 M | $47.74 B |
| 08/20/2026 | $142.96 | $140.23 (-1.91%) | $144.07 | $139.76 | 2.17 M | $47.40 B |
| 08/19/2026 | $141.38 | $143.10 (1.22%) | $144.87 | $140.13 | 2.31 M | $48.37 B |
| 08/18/2026 | $140.28 | $140.31 (0.02%) | $141.60 | $137.52 | 1.48 M | $47.43 B |
| 08/17/2026 | $143.35 | $141.34 (-1.4%) | $143.35 | $139.57 | 1.67 M | $47.77 B |
| 08/14/2026 | $148.63 | $144.02 (-3.1%) | $149.63 | $143.61 | 2.02 M | $48.68 B |
| 08/13/2026 | $142.55 | $149.45 (4.84%) | $149.87 | $142.25 | 3.20 M | $50.52 B |
| 08/12/2026 | $143.55 | $142.35 (-0.84%) | $144.48 | $139.89 | 2.02 M | $48.12 B |
| 08/11/2026 | $138.00 | $143.11 (3.7%) | $144.82 | $137.54 | 3.38 M | $48.37 B |
| 08/10/2026 | $136.00 | $137.66 (1.22%) | $137.72 | $134.42 | 1.73 M | $46.53 B |
| 08/07/2026 | $138.20 | $136.85 (-0.98%) | $140.83 | $136.48 | 1.40 M | $46.26 B |
| 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 |
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.
