Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Ares Management Corporation (ARES)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
82.17-2.19 (-2.60%)
At close: 1:00PM EST
82.17 0.00 (0.00%)
After hours: 02:29PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 26, 202182.9183.7481.2282.1782.17509,300
Nov 24, 202184.7785.3184.0184.3684.36398,600
Nov 23, 202187.3487.8284.3985.5885.581,587,600
Nov 22, 202189.0289.2587.3287.5087.50522,600
Nov 19, 202188.9289.0087.9288.3088.30350,300
Nov 18, 202189.5090.0888.0988.8388.83534,100
Nov 17, 202187.2589.3586.1388.8488.84984,800
Nov 16, 202186.2487.3386.0287.2187.21329,800
Nov 15, 202186.8786.9686.0286.4886.48235,300
Nov 12, 202186.3387.2485.6786.5386.53397,400
Nov 11, 202187.5287.7485.8786.0386.03638,400
Nov 10, 202187.0587.7486.4486.9586.95758,800
Nov 09, 202186.0088.1686.0087.4787.47523,600
Nov 08, 202185.8186.1184.8686.1186.11533,700
Nov 05, 202186.3686.8985.0685.6685.66443,600
Nov 04, 202187.0587.3385.5386.3186.31531,700
Nov 03, 202184.4386.9284.3186.6186.61636,200
Nov 02, 202183.9484.9183.2584.8084.80876,300
Nov 01, 202185.2185.3983.7083.9983.99618,600
Oct 29, 202186.0386.1984.3984.7484.74639,800
Oct 28, 202183.4586.3483.4586.2386.23479,300
Oct 27, 202182.4685.1981.9282.8282.82526,400
Oct 26, 202183.9685.9083.8484.5084.501,138,300
Oct 25, 202182.2183.9982.1383.5983.59622,300
Oct 22, 202181.3881.7880.4281.6781.67509,500
Oct 21, 202179.7681.0279.4281.0281.02487,300
Oct 20, 202178.9580.1078.0079.6779.67363,800
Oct 19, 202177.0078.6476.7578.5678.56643,600
Oct 18, 202176.9677.8076.4276.5576.55461,200
Oct 15, 202179.3179.5976.4176.7376.73509,200
Oct 14, 202178.2578.8377.0478.8078.80469,900
Oct 13, 202176.8577.6576.2977.3477.34373,200
Oct 12, 202177.1277.4276.2676.6276.62253,000
Oct 11, 202177.8378.1875.9876.4976.49328,800
Oct 08, 202177.5578.4177.1077.7377.73449,400
Oct 07, 202176.3678.2776.2377.2377.23606,800
Oct 06, 202173.9076.4873.7575.7675.76652,000
Oct 05, 202173.8874.8972.9974.6974.69693,300
Oct 04, 202173.9875.0272.9373.2573.25664,000
Oct 01, 202174.4175.1072.5174.4374.43594,700
Sep 30, 202174.2374.9773.7673.8373.83496,000
Sep 29, 202173.8874.3672.7373.7373.73635,600
Sep 28, 202174.6574.8973.1573.1873.18541,300
Sep 27, 202177.1377.4175.5675.5675.56344,500
Sep 24, 202177.1177.8576.3577.2877.28569,800
Sep 23, 202177.1477.7576.7077.6777.67874,700
Sep 22, 202177.0077.2476.1676.5476.54626,500
Sep 21, 202177.3577.7776.0076.3976.39454,600
Sep 20, 202177.0977.4975.2376.5176.51602,300
Sep 17, 202179.5080.0378.3478.7078.703,588,000
Sep 16, 202179.3880.2178.2179.9879.98405,400
Sep 15, 202177.8279.6577.4379.3879.38525,900
Sep 15, 20210.47 Dividend
Sep 14, 202179.2479.2477.6778.2277.75551,500
Sep 13, 202179.1579.9377.9578.7278.25727,700
Sep 10, 202180.2880.4978.8578.9378.46398,300
Sep 09, 202179.7481.1679.7379.7579.27629,300
Sep 08, 202178.9480.3678.7979.9979.51668,400
Sep 07, 202179.6980.8979.3079.3078.82937,800
Sep 03, 202178.9079.5878.6479.3378.85541,200
Sep 02, 202177.8078.8477.0578.8278.35523,200
Sep 01, 202177.1978.2676.5177.6677.19552,400
Aug 31, 202176.4577.4876.2377.1876.72733,500
Aug 30, 202175.2376.7175.0076.1375.67528,300
Aug 27, 202174.4175.7874.4175.1174.66439,200
Aug 26, 202173.2674.8573.1174.3573.90396,100
Aug 25, 202172.9473.7572.8973.4172.97624,000
Aug 24, 202172.3873.7272.3873.0972.65786,700
Aug 23, 202171.2772.6571.2772.5372.09629,900
Aug 20, 202171.0672.0070.7171.1670.73974,200
Aug 19, 202170.6271.6770.1571.0170.58778,000
Aug 18, 202172.3772.5671.1971.7271.29637,200
Aug 17, 202173.9073.9072.0172.3671.932,096,700
Aug 16, 202174.3174.7773.7074.3973.941,111,000
Aug 13, 202172.4674.6972.2674.4974.04906,400
Aug 12, 202170.7472.0270.0071.9171.48819,700
Aug 11, 202172.5072.5070.8671.0370.60581,400
Aug 10, 202172.7773.4772.0172.0471.61487,800
Aug 09, 202173.9973.9972.5072.8372.39346,600
Aug 06, 202173.7373.9772.7173.8173.37452,500
Aug 05, 202173.1873.6472.1773.6273.18722,100
Aug 04, 202172.6273.3872.2472.6672.22419,800
Aug 03, 202171.6972.8170.3572.7872.34494,600
Aug 02, 202171.9972.2470.6470.8970.46666,200
Jul 30, 202170.5271.8970.3071.6171.18801,200
Jul 29, 202168.3871.1466.2470.5170.09818,700
Jul 28, 202167.6269.1667.5968.6968.28598,900
Jul 27, 202166.9767.6566.7467.5067.09490,500
Jul 26, 202166.5067.1265.8566.9866.58450,300
Jul 23, 202165.3566.5465.3566.5166.11428,900
Jul 22, 202164.3165.1263.6565.1064.71332,600
Jul 21, 202163.5264.3563.1364.1463.75371,400
Jul 20, 202161.8663.4761.5863.2162.83452,600
Jul 19, 202161.4362.2260.8461.4661.09535,800
Jul 16, 202163.2163.6261.9662.1761.80453,300
Jul 15, 202163.2863.7362.5462.9562.57768,300
Jul 14, 202164.0164.0862.7263.4563.07308,500
Jul 13, 202164.7064.9463.9263.9563.57318,000
Jul 12, 202164.8365.2664.6464.8664.47408,200
Jul 09, 202164.4664.7264.1364.6764.28390,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement