5 DAY PERFORMANCE
+16.35%
1 MONTH PERFORMANCE
-1.37%
3 MONTH PERFORMANCE
-1.34%
6 MONTH PERFORMANCE
+25.35%
YEAR-TO-DATE PERFORMANCE
+1.85%
1 YEAR PERFORMANCE
+34.51%
Ares Management Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $148.08 | $145.93 (-1.45%) | $149.68 | $142.79 | 1.74 M | $28.66 B |
| 03/11/2025 | $142.21 | $143.01 (0.56%) | $145.99 | $139.82 | 2.55 M | $28.32 B |
| 03/10/2025 | $147.46 | $141.24 (-4.22%) | $148.61 | $139.44 | 3.16 M | $27.97 B |
| 03/07/2025 | $154.92 | $154.96 (0.03%) | $156.16 | $147.62 | 3.35 M | $30.69 B |
| 03/06/2025 | $158.28 | $153.37 (-3.1%) | $160.63 | $152.44 | 2.11 M | $30.38 B |
| 03/05/2025 | $160.99 | $163.00 (1.25%) | $163.00 | $157.76 | 1.70 M | $32.28 B |
| 03/04/2025 | $164.65 | $160.99 (-2.22%) | $165.94 | $156.44 | 2.91 M | $31.88 B |
| 03/03/2025 | $174.63 | $169.76 (-2.79%) | $175.65 | $168.09 | 2.14 M | $33.62 B |
| 02/28/2025 | $166.67 | $170.94 (2.56%) | $171.00 | $165.22 | 2.12 M | $33.86 B |
| 02/27/2025 | $170.71 | $167.12 (-2.1%) | $171.69 | $166.30 | 1.23 M | $33.10 B |
| 02/26/2025 | $167.77 | $168.97 (0.72%) | $172.05 | $167.50 | 1.08 M | $33.47 B |
| 02/25/2025 | $168.95 | $167.36 (-0.94%) | $169.79 | $163.39 | 1.91 M | $33.15 B |
| 02/24/2025 | $174.33 | $168.91 (-3.11%) | $174.77 | $168.37 | 1.87 M | $33.45 B |
| 02/21/2025 | $180.82 | $174.09 (-3.72%) | $181.04 | $172.65 | 1.13 M | $34.94 B |
| 02/20/2025 | $186.74 | $179.69 (-3.78%) | $187.29 | $176.29 | 1.38 M | $36.07 B |
| 02/19/2025 | $186.97 | $186.74 (-0.12%) | $187.75 | $183.70 | 1.33 M | $37.48 B |
| 02/18/2025 | $187.43 | $187.67 (0.13%) | $189.25 | $186.07 | 999,080 | $37.67 B |
| 02/14/2025 | $185.02 | $186.18 (0.63%) | $187.04 | $183.92 | 784,900 | $37.37 B |
| 02/13/2025 | $183.07 | $184.39 (0.72%) | $185.05 | $182.30 | 981,283 | $37.01 B |
| 02/12/2025 | $183.80 | $182.81 (-0.54%) | $185.22 | $182.60 | 761,429 | $36.69 B |
| 02/11/2025 | $187.98 | $186.37 (-0.86%) | $188.24 | $183.48 | 798,800 | $37.41 B |
| 02/10/2025 | $191.37 | $189.98 (-0.73%) | $191.40 | $187.33 | 790,305 | $38.13 B |
| 02/07/2025 | $191.86 | $190.34 (-0.79%) | $194.27 | $189.50 | 1.16 M | $38.21 B |
| 02/06/2025 | $188.07 | $191.67 (1.91%) | $191.82 | $186.30 | 1.62 M | $38.47 B |
| 02/05/2025 | $181.16 | $189.65 (4.69%) | $192.40 | $181.16 | 2.50 M | $38.07 B |
| 02/04/2025 | $200.00 | $195.36 (-2.32%) | $200.49 | $192.41 | 1.96 M | $39.21 B |
| 02/03/2025 | $192.98 | $196.52 (1.83%) | $198.75 | $192.05 | 1.10 M | $39.45 B |
| 01/31/2025 | $199.19 | $198.22 (-0.49%) | $199.94 | $197.74 | 1.14 M | $39.79 B |
| 01/30/2025 | $196.15 | $198.08 (0.98%) | $199.04 | $195.32 | 1.25 M | $39.76 B |
| 01/29/2025 | $192.93 | $193.42 (0.25%) | $196.60 | $190.63 | 766,231 | $38.82 B |
| 01/28/2025 | $190.67 | $193.60 (1.54%) | $194.16 | $188.86 | 723,016 | $38.86 B |
| 01/27/2025 | $191.41 | $190.19 (-0.64%) | $192.94 | $187.58 | 735,430 | $38.18 B |
| 01/24/2025 | $195.44 | $197.32 (0.96%) | $197.53 | $195.08 | 780,321 | $39.61 B |
| 01/23/2025 | $195.17 | $195.90 (0.37%) | $196.35 | $194.46 | 925,500 | $39.32 B |
| 01/22/2025 | $196.36 | $193.81 (-1.3%) | $196.76 | $192.23 | 1.16 M | $38.90 B |
| 01/21/2025 | $192.58 | $194.72 (1.11%) | $195.23 | $191.56 | 984,500 | $39.08 B |
| 01/17/2025 | $189.50 | $191.32 (0.96%) | $192.01 | $188.53 | 721,800 | $38.40 B |
| 01/16/2025 | $185.37 | $187.90 (1.36%) | $190.15 | $185.06 | 971,300 | $37.72 B |
| 01/15/2025 | $184.10 | $184.50 (0.22%) | $185.49 | $182.24 | 786,994 | $37.03 B |
| 01/14/2025 | $176.15 | $179.17 (1.71%) | $180.38 | $176.06 | 791,129 | $35.96 B |
| 01/13/2025 | $172.77 | $175.49 (1.57%) | $176.50 | $171.47 | 934,422 | $35.23 B |
| 01/10/2025 | $179.68 | $175.04 (-2.58%) | $180.03 | $174.87 | 942,894 | $35.13 B |
| 01/08/2025 | $177.51 | $182.30 (2.7%) | $182.79 | $177.51 | 960,992 | $36.59 B |
| 01/07/2025 | $181.28 | $178.37 (-1.61%) | $182.37 | $173.73 | 1.56 M | $35.80 B |
| 01/06/2025 | $183.28 | $180.30 (-1.63%) | $184.72 | $180.09 | 1.33 M | $36.19 B |
| 01/03/2025 | $180.13 | $181.11 (0.54%) | $181.87 | $178.97 | 1.19 M | $36.35 B |
| 01/02/2025 | $177.83 | $178.83 (0.56%) | $179.30 | $175.36 | 625,314 | $35.90 B |
| 12/31/2024 | $180.11 | $177.03 (-1.71%) | $180.35 | $176.38 | 591,685 | $35.53 B |
| 12/30/2024 | $176.92 | $179.02 (1.19%) | $179.69 | $175.94 | 519,777 | $35.93 B |
| 12/27/2024 | $181.09 | $179.50 (-0.88%) | $181.99 | $178.23 | 375,432 | $36.03 B |
| 12/26/2024 | $180.08 | $182.72 (1.47%) | $182.98 | $179.04 | 439,773 | $36.68 B |
| 12/24/2024 | $180.11 | $181.06 (0.53%) | $181.50 | $179.29 | 307,500 | $36.34 B |
| 12/23/2024 | $175.40 | $179.00 (2.05%) | $179.16 | $174.27 | 845,202 | $35.93 B |
| 12/20/2024 | $170.25 | $176.04 (3.4%) | $177.51 | $169.01 | 2.43 M | $35.34 B |
| 12/19/2024 | $172.60 | $171.08 (-0.88%) | $174.83 | $170.43 | 1.41 M | $34.34 B |
| 12/18/2024 | $178.05 | $169.22 (-4.96%) | $179.60 | $169.10 | 949,400 | $33.97 B |
| 12/17/2024 | $181.10 | $178.33 (-1.53%) | $182.25 | $177.18 | 1.40 M | $35.80 B |
| 12/16/2024 | $182.28 | $183.70 (0.78%) | $184.49 | $181.75 | 1.24 M | $36.87 B |
| 12/13/2024 | $183.28 | $182.45 (-0.45%) | $185.06 | $182.27 | 990,700 | $36.62 B |
| 12/12/2024 | $184.39 | $182.74 (-0.89%) | $184.47 | $181.25 | 1.27 M | $36.68 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.
