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

Ares Management Corporation (ARES)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
76.73-2.07 (-2.63%)
At close: 4:00PM EDT
77.06 +0.33 (+0.43%)
After hours: 07:48PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Jul 08, 202163.7864.1363.4163.9663.58849,100
Jul 07, 202165.2065.6564.4464.8264.43497,900
Jul 06, 202165.0065.3764.3365.0164.62876,500
Jul 02, 202164.5064.9964.0064.9964.60474,800
Jul 01, 202163.6764.0563.1263.9063.52542,200
Jun 30, 202162.7663.6362.5463.5963.21957,300
Jun 29, 202164.0864.3262.8463.0862.70857,400
Jun 28, 202162.7963.7761.4663.6763.291,045,700
Jun 25, 202160.8562.7960.4462.7162.333,372,300
Jun 24, 202159.6160.6259.5060.5560.19936,800
Jun 23, 202159.0059.2958.6659.2058.84707,900
Jun 22, 202158.0059.0757.5958.8458.49565,100
Jun 21, 202157.7158.4357.4658.1357.781,201,200
Jun 18, 202157.5757.6056.6757.1956.851,186,200
Jun 17, 202158.6659.5057.4158.0057.65866,800
Jun 16, 202158.0258.5657.5858.4058.05827,700
Jun 15, 202157.8958.5057.8458.0057.65569,200
Jun 15, 20210.47 Dividend
Jun 14, 202159.3859.4358.4058.6457.82364,200
Jun 11, 202158.8059.3558.8059.2958.46530,000
Jun 10, 202158.7959.1758.1258.5357.71346,600
Jun 09, 202159.1159.5258.6258.7957.97457,700
Jun 08, 202159.1359.4358.4959.1258.29837,000
Jun 07, 202156.9057.8856.6057.6256.81706,800
Jun 04, 202156.4856.6256.2056.5755.78336,400
Jun 03, 202155.4456.3955.0156.1955.40571,100
Jun 02, 202155.3155.8355.1155.5754.79621,600
Jun 01, 202155.8355.8955.0655.2954.521,738,600
May 28, 202154.9055.2154.5255.1854.41650,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement