5 DAY PERFORMANCE
-15.82%
1 MONTH PERFORMANCE
-12.48%
3 MONTH PERFORMANCE
+1.64%
6 MONTH PERFORMANCE
-35.47%
YEAR-TO-DATE PERFORMANCE
-32.64%
1 YEAR PERFORMANCE
-34.15%
Ares Management Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $124.40 | $123.86 (-0.43%) | $125.50 | $121.40 | 3.06 M | $41.45 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 | $37.54 B |
| 04/24/2026 | $114.96 | $115.23 (0.23%) | $116.50 | $113.59 | 1.62 M | $38.56 B |
| 04/23/2026 | $119.00 | $114.78 (-3.55%) | $119.04 | $112.64 | 3.00 M | $38.41 B |
| 04/22/2026 | $121.51 | $121.05 (-0.38%) | $123.00 | $119.33 | 2.20 M | $40.51 B |
| 04/21/2026 | $119.54 | $119.84 (0.25%) | $123.46 | $118.09 | 2.45 M | $40.10 B |
| 04/20/2026 | $116.01 | $118.77 (2.38%) | $119.51 | $116.00 | 1.85 M | $39.74 B |
| 04/17/2026 | $118.19 | $117.78 (-0.35%) | $121.20 | $117.02 | 4.03 M | $39.41 B |
| 04/16/2026 | $121.00 | $116.22 (-3.95%) | $121.78 | $115.89 | 3.72 M | $38.89 B |
| 04/15/2026 | $114.40 | $119.28 (4.27%) | $120.29 | $114.29 | 5.10 M | $39.91 B |
| 04/14/2026 | $108.80 | $112.61 (3.5%) | $113.69 | $108.69 | 4.08 M | $37.68 B |
| 04/13/2026 | $99.90 | $106.68 (6.79%) | $107.05 | $99.60 | 3.96 M | $35.70 B |
| 04/10/2026 | $104.88 | $100.46 (-4.21%) | $104.88 | $98.44 | 4.43 M | $33.62 B |
| 04/09/2026 | $103.35 | $104.80 (1.4%) | $105.49 | $102.80 | 2.63 M | $35.07 B |
| 04/08/2026 | $106.31 | $104.83 (-1.39%) | $109.50 | $100.25 | 6.23 M | $35.08 B |
| 04/07/2026 | $101.51 | $102.24 (0.72%) | $103.73 | $100.99 | 3.15 M | $34.21 B |
| 04/06/2026 | $102.93 | $102.83 (-0.1%) | $104.55 | $102.23 | 2.17 M | $34.41 B |
| 04/02/2026 | $103.34 | $102.43 (-0.88%) | $106.34 | $100.19 | 5.07 M | $34.27 B |
| 04/01/2026 | $109.16 | $105.80 (-3.08%) | $109.99 | $104.83 | 2.94 M | $35.40 B |
| 03/31/2026 | $109.54 | $109.10 (-0.4%) | $110.49 | $106.36 | 2.99 M | $36.51 B |
| 03/30/2026 | $105.92 | $107.66 (1.64%) | $110.08 | $105.50 | 2.53 M | $36.02 B |
| 03/27/2026 | $106.92 | $106.28 (-0.6%) | $108.77 | $104.00 | 3.38 M | $35.56 B |
| 03/26/2026 | $105.91 | $107.92 (1.9%) | $109.46 | $104.94 | 2.30 M | $36.11 B |
| 03/25/2026 | $108.18 | $106.50 (-1.55%) | $109.59 | $104.69 | 2.15 M | $35.64 B |
| 03/24/2026 | $102.99 | $106.04 (2.96%) | $107.45 | $102.23 | 4.05 M | $35.48 B |
| 03/23/2026 | $110.87 | $107.12 (-3.38%) | $111.71 | $106.24 | 3.41 M | $35.84 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.
