5 DAY PERFORMANCE
-1.17%
1 MONTH PERFORMANCE
+0.42%
3 MONTH PERFORMANCE
+12.50%
6 MONTH PERFORMANCE
+33.74%
YEAR-TO-DATE PERFORMANCE
+48.21%
1 YEAR PERFORMANCE
+52.20%
Ares Management Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $170.25 | $176.04 (3.4%) | $177.51 | $169.01 | 1.97 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 |
| 12/11/2024 | $178.23 | $182.45 (2.37%) | $183.87 | $177.54 | 1.62 M | $36.62 B |
| 12/10/2024 | $176.09 | $176.11 (0.01%) | $178.00 | $174.48 | 1.21 M | $35.35 B |
| 12/09/2024 | $178.50 | $175.29 (-1.8%) | $180.33 | $175.04 | 1.62 M | $35.18 B |
| 12/06/2024 | $176.91 | $178.07 (0.66%) | $178.72 | $175.78 | 1.28 M | $35.74 B |
| 12/05/2024 | $176.85 | $177.07 (0.12%) | $179.40 | $175.61 | 915,415 | $35.54 B |
| 12/04/2024 | $175.88 | $176.85 (0.55%) | $177.57 | $175.18 | 830,838 | $35.50 B |
| 12/03/2024 | $175.12 | $175.05 (-0.04%) | $176.29 | $174.01 | 833,869 | $35.14 B |
| 12/02/2024 | $177.08 | $173.95 (-1.77%) | $178.22 | $173.83 | 898,559 | $34.92 B |
| 11/29/2024 | $176.27 | $176.73 (0.26%) | $177.64 | $175.91 | 455,300 | $35.47 B |
| 11/27/2024 | $179.78 | $174.78 (-2.78%) | $180.38 | $174.52 | 1.21 M | $35.08 B |
| 11/26/2024 | $175.76 | $178.83 (1.75%) | $178.88 | $175.00 | 1.59 M | $35.90 B |
| 11/25/2024 | $177.00 | $176.03 (-0.55%) | $178.49 | $173.74 | 2.05 M | $35.33 B |
| 11/22/2024 | $176.00 | $175.52 (-0.27%) | $176.83 | $174.26 | 940,886 | $35.23 B |
| 11/21/2024 | $172.00 | $175.01 (1.75%) | $176.31 | $171.10 | 1.11 M | $35.13 B |
| 11/20/2024 | $171.53 | $171.89 (0.21%) | $172.96 | $169.44 | 1.29 M | $34.50 B |
| 11/19/2024 | $166.28 | $170.35 (2.45%) | $170.45 | $165.44 | 723,420 | $34.19 B |
| 11/18/2024 | $167.50 | $167.43 (-0.04%) | $168.39 | $165.81 | 975,500 | $33.61 B |
| 11/15/2024 | $168.34 | $167.21 (-0.67%) | $168.60 | $166.66 | 1.18 M | $33.56 B |
| 11/14/2024 | $168.39 | $169.02 (0.37%) | $169.14 | $166.88 | 866,400 | $33.93 B |
| 11/13/2024 | $170.23 | $167.45 (-1.63%) | $171.55 | $166.81 | 1.09 M | $33.61 B |
| 11/12/2024 | $170.67 | $170.50 (-0.1%) | $171.22 | $169.32 | 1.04 M | $34.22 B |
| 11/11/2024 | $172.12 | $171.38 (-0.43%) | $175.07 | $170.94 | 1.39 M | $34.40 B |
| 11/08/2024 | $168.51 | $170.38 (1.11%) | $171.82 | $167.48 | 1.12 M | $34.20 B |
| 11/07/2024 | $171.64 | $168.27 (-1.96%) | $172.56 | $167.39 | 1.58 M | $33.78 B |
| 11/06/2024 | $167.81 | $172.50 (2.79%) | $175.74 | $167.81 | 2.85 M | $34.62 B |
| 11/05/2024 | $160.79 | $164.44 (2.27%) | $164.82 | $160.44 | 904,280 | $33.01 B |
| 11/04/2024 | $160.25 | $159.68 (-0.36%) | $161.14 | $158.33 | 1.42 M | $32.05 B |
| 11/01/2024 | $170.71 | $161.87 (-5.18%) | $170.71 | $158.00 | 2.49 M | $32.49 B |
| 10/31/2024 | $168.67 | $167.68 (-0.59%) | $170.54 | $166.22 | 2.57 M | $33.66 B |
| 10/30/2024 | $170.99 | $169.00 (-1.16%) | $171.67 | $168.88 | 1.26 M | $33.92 B |
| 10/29/2024 | $170.90 | $170.40 (-0.29%) | $171.76 | $170.36 | 982,378 | $34.61 B |
| 10/28/2024 | $170.68 | $170.98 (0.18%) | $171.77 | $170.40 | 781,527 | $34.73 B |
| 10/25/2024 | $171.41 | $169.47 (-1.13%) | $171.78 | $168.05 | 636,043 | $34.42 B |
| 10/24/2024 | $168.73 | $170.83 (1.24%) | $171.05 | $167.87 | 860,700 | $34.70 B |
| 10/23/2024 | $167.96 | $167.38 (-0.35%) | $169.87 | $166.16 | 719,631 | $34.00 B |
| 10/22/2024 | $167.28 | $167.78 (0.3%) | $168.52 | $166.18 | 761,922 | $34.08 B |
| 10/21/2024 | $169.71 | $168.69 (-0.6%) | $171.76 | $168.44 | 888,067 | $34.27 B |
| 10/18/2024 | $168.53 | $169.89 (0.81%) | $170.52 | $168.16 | 1.12 M | $34.51 B |
| 10/17/2024 | $165.97 | $168.73 (1.66%) | $171.14 | $164.80 | 2.11 M | $34.27 B |
| 10/16/2024 | $163.30 | $163.48 (0.11%) | $164.33 | $161.90 | 903,718 | $33.21 B |
| 10/15/2024 | $164.28 | $162.63 (-1%) | $164.60 | $162.01 | 1.04 M | $33.03 B |
| 10/14/2024 | $163.00 | $163.35 (0.21%) | $164.55 | $161.69 | 596,244 | $33.18 B |
| 10/11/2024 | $157.83 | $161.95 (2.61%) | $162.37 | $157.83 | 1.20 M | $32.90 B |
| 10/10/2024 | $158.58 | $157.81 (-0.49%) | $159.34 | $156.39 | 1.83 M | $32.06 B |
| 10/09/2024 | $153.48 | $158.16 (3.05%) | $158.46 | $153.30 | 4.64 M | $32.13 B |
| 10/08/2024 | $155.00 | $153.38 (-1.05%) | $158.48 | $152.71 | 5.10 M | $31.16 B |
| 10/07/2024 | $160.43 | $160.56 (0.08%) | $161.56 | $159.80 | 1.14 M | $32.61 B |
| 10/04/2024 | $159.19 | $160.39 (0.75%) | $160.39 | $157.89 | 1.05 M | $32.58 B |
| 10/03/2024 | $157.98 | $157.05 (-0.59%) | $159.30 | $156.52 | 674,200 | $31.90 B |
| 10/02/2024 | $155.84 | $158.05 (1.42%) | $159.86 | $155.84 | 556,000 | $32.10 B |
| 10/01/2024 | $155.74 | $156.31 (0.37%) | $157.26 | $153.00 | 1.13 M | $31.75 B |
| 09/30/2024 | $156.40 | $155.84 (-0.36%) | $156.85 | $153.93 | 1.15 M | $31.66 B |
| 09/27/2024 | $158.34 | $156.91 (-0.9%) | $158.39 | $156.38 | 513,300 | $30.78 B |
| 09/26/2024 | $158.82 | $156.05 (-1.74%) | $159.95 | $155.73 | 661,457 | $30.61 B |
| 09/25/2024 | $157.63 | $158.05 (0.27%) | $158.39 | $157.16 | 733,506 | $31.01 B |
| 09/24/2024 | $156.50 | $157.33 (0.53%) | $157.82 | $155.29 | 1.00 M | $30.87 B |
| 09/23/2024 | $157.66 | $156.25 (-0.89%) | $158.50 | $155.40 | 583,742 | $30.65 B |