5 DAY PERFORMANCE
-15.04%
1 MONTH PERFORMANCE
-7.04%
3 MONTH PERFORMANCE
-22.10%
6 MONTH PERFORMANCE
-11.45%
YEAR-TO-DATE PERFORMANCE
-32.64%
1 YEAR PERFORMANCE
-28.95%
Ares Management Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $138.46 | $133.72 (-3.42%) | $139.47 | $129.74 | 3.41 M | |
| 11/04/2026 | $133.30 | $136.85 (2.66%) | $137.79 | $132.35 | 2.57 M | $46.50 B |
| 11/03/2026 | $132.81 | $128.93 (-2.92%) | $132.81 | $128.66 | 1.85 M | $43.81 B |
| 11/02/2026 | $129.54 | $132.96 (2.64%) | $135.33 | $128.56 | 3.66 M | $45.18 B |
| 10/30/2026 | $125.10 | $128.15 (2.44%) | $128.69 | $124.29 | 3.19 M | $43.55 B |
| 10/29/2026 | $123.82 | $127.47 (2.95%) | $128.96 | $122.95 | 2.39 M | $43.32 B |
| 10/28/2026 | $122.07 | $123.82 (1.43%) | $124.79 | $122.00 | 2.46 M | $42.08 B |
| 10/27/2026 | $123.20 | $122.19 (-0.82%) | $123.81 | $121.28 | 1.24 M | $41.52 B |
| 10/26/2026 | $122.67 | $121.88 (-0.64%) | $123.46 | $121.25 | 1.95 M | $41.42 B |
| 10/23/2026 | $122.19 | $122.08 (-0.09%) | $123.96 | $121.99 | 1.89 M | $41.26 B |
| 10/22/2026 | $114.99 | $123.70 (7.57%) | $123.92 | $114.99 | 2.65 M | $41.81 B |
| 10/21/2026 | $118.52 | $117.01 (-1.27%) | $118.95 | $116.27 | 1.84 M | $39.55 B |
| 10/20/2026 | $113.19 | $116.29 (2.74%) | $116.82 | $112.72 | 2.88 M | $39.31 B |
| 10/19/2026 | $112.72 | $113.00 (0.25%) | $113.93 | $111.64 | 2.06 M | $38.20 B |
| 10/16/2026 | $114.62 | $112.27 (-2.05%) | $115.70 | $111.33 | 2.48 M | $37.95 B |
| 10/15/2026 | $112.82 | $114.03 (1.07%) | $114.24 | $110.30 | 3.44 M | $38.54 B |
| 10/14/2026 | $114.12 | $112.49 (-1.43%) | $115.26 | $111.14 | 2.53 M | $38.02 B |
| 10/13/2026 | $118.91 | $115.62 (-2.77%) | $118.91 | $113.56 | 2.67 M | $39.08 B |
| 10/12/2026 | $116.96 | $118.15 (1.02%) | $118.32 | $116.31 | 1.40 M | $39.94 B |
| 10/09/2026 | $117.03 | $117.22 (0.16%) | $119.58 | $115.97 | 1.82 M | $39.62 B |
| 10/08/2026 | $114.71 | $116.26 (1.35%) | $116.38 | $113.85 | 2.74 M | $39.30 B |
| 10/07/2026 | $115.92 | $115.75 (-0.15%) | $117.11 | $114.78 | 1.46 M | $39.12 B |
| 10/06/2026 | $117.90 | $117.74 (-0.14%) | $119.13 | $116.94 | 1.97 M | $39.80 B |
| 10/05/2026 | $117.62 | $117.13 (-0.42%) | $118.38 | $115.33 | 1.69 M | $39.59 B |
| 10/02/2026 | $118.44 | $117.55 (-0.75%) | $120.50 | $116.73 | 2.59 M | $39.73 B |
| 10/01/2026 | $116.51 | $116.57 (0.05%) | $119.18 | $113.06 | 2.33 M | $39.40 B |
| 09/30/2026 | $118.97 | $116.17 (-2.35%) | $119.52 | $115.41 | 2.08 M | $39.27 B |
| 09/29/2026 | $118.30 | $118.97 (0.57%) | $119.58 | $117.61 | 2.17 M | $40.21 B |
| 09/28/2026 | $120.69 | $118.34 (-1.95%) | $120.69 | $117.47 | 2.46 M | $40.00 B |
| 09/25/2026 | $120.14 | $122.01 (1.56%) | $124.02 | $119.65 | 1.58 M | $41.24 B |
| 09/24/2026 | $121.30 | $120.11 (-0.98%) | $121.35 | $116.30 | 3.15 M | $40.60 B |
| 09/23/2026 | $123.37 | $121.48 (-1.53%) | $123.96 | $121.21 | 1.64 M | $41.06 B |
| 09/22/2026 | $130.65 | $124.72 (-4.54%) | $130.65 | $124.20 | 2.37 M | $42.16 B |
| 09/21/2026 | $126.43 | $126.67 (0.19%) | $127.95 | $125.05 | 1.62 M | $42.82 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 |
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.
