5 DAY PERFORMANCE
-3.24%
1 MONTH PERFORMANCE
-10.83%
3 MONTH PERFORMANCE
+0.21%
6 MONTH PERFORMANCE
-19.74%
YEAR-TO-DATE PERFORMANCE
-6.68%
1 YEAR PERFORMANCE
-22.01%
Ares Management Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $150.80 | $150.51 (-0.19%) | $152.56 | $150.06 | 220.83 K | |
| 01/28/2026 | $150.00 | $149.80 (-0.13%) | $150.41 | $147.71 | 1.53 M | $49.20 B |
| 01/27/2026 | $149.05 | $149.38 (0.22%) | $150.00 | $145.46 | 3.83 M | $49.06 B |
| 01/26/2026 | $154.59 | $149.69 (-3.17%) | $155.10 | $149.56 | 3.80 M | $49.16 B |
| 01/23/2026 | $160.65 | $155.89 (-2.96%) | $162.25 | $155.74 | 1.84 M | $51.20 B |
| 01/22/2026 | $163.94 | $161.52 (-1.48%) | $165.16 | $160.44 | 1.89 M | $53.05 B |
| 01/21/2026 | $165.10 | $162.34 (-1.67%) | $166.44 | $162.24 | 2.47 M | $53.31 B |
| 01/20/2026 | $167.22 | $163.16 (-2.43%) | $170.22 | $163.05 | 1.84 M | $53.58 B |
| 01/16/2026 | $168.89 | $169.69 (0.47%) | $171.18 | $168.29 | 1.50 M | $55.73 B |
| 01/15/2026 | $171.38 | $169.57 (-1.06%) | $173.31 | $169.34 | 1.66 M | $55.69 B |
| 01/14/2026 | $168.46 | $169.92 (0.87%) | $170.26 | $166.43 | 1.97 M | $55.80 B |
| 01/13/2026 | $173.71 | $169.21 (-2.59%) | $174.49 | $167.47 | 2.58 M | $55.57 B |
| 01/12/2026 | $173.38 | $174.29 (0.52%) | $177.63 | $173.11 | 1.32 M | $57.24 B |
| 01/09/2026 | $176.74 | $175.91 (-0.47%) | $177.73 | $175.15 | 1.23 M | $57.77 B |
| 01/08/2026 | $169.90 | $175.75 (3.44%) | $177.68 | $169.54 | 1.75 M | $57.72 B |
| 01/07/2026 | $175.49 | $170.80 (-2.67%) | $175.92 | $170.00 | 1.92 M | $56.09 B |
| 01/06/2026 | $170.85 | $176.00 (3.01%) | $176.55 | $170.10 | 1.64 M | $57.80 B |
| 01/05/2026 | $166.34 | $172.05 (3.43%) | $173.44 | $166.34 | 1.76 M | $56.50 B |
| 01/02/2026 | $162.68 | $166.33 (2.24%) | $166.55 | $161.22 | 1.31 M | $54.63 B |
| 12/31/2025 | $163.20 | $161.63 (-0.96%) | $164.05 | $161.52 | 1.25 M | $53.08 B |
| 12/30/2025 | $169.01 | $163.23 (-3.42%) | $169.01 | $163.11 | 1.85 M | $53.61 B |
| 12/29/2025 | $168.53 | $169.16 (0.37%) | $170.07 | $167.56 | 1.65 M | $55.55 B |
| 12/26/2025 | $168.81 | $168.73 (-0.05%) | $169.85 | $168.02 | 765.60 K | $55.41 B |
| 12/24/2025 | $169.17 | $169.06 (-0.07%) | $169.69 | $168.14 | 644.65 K | $55.52 B |
| 12/23/2025 | $170.00 | $168.74 (-0.74%) | $171.08 | $168.49 | 1.50 M | $55.42 B |
| 12/22/2025 | $167.06 | $170.29 (1.93%) | $171.91 | $166.75 | 1.94 M | $55.93 B |
| 12/19/2025 | $166.00 | $165.68 (-0.19%) | $167.39 | $162.08 | 5.19 M | $54.41 B |
| 12/18/2025 | $169.84 | $166.66 (-1.87%) | $171.07 | $166.59 | 2.76 M | $54.73 B |
| 12/17/2025 | $172.45 | $168.51 (-2.28%) | $173.83 | $167.94 | 3.26 M | $55.34 B |
| 12/16/2025 | $172.94 | $173.61 (0.39%) | $174.64 | $171.10 | 2.88 M | $57.02 B |
| 12/15/2025 | $174.38 | $172.68 (-0.97%) | $175.68 | $172.03 | 2.79 M | $56.71 B |
| 12/12/2025 | $178.21 | $173.78 (-2.49%) | $178.21 | $171.05 | 3.33 M | $57.07 B |
| 12/11/2025 | $178.00 | $176.87 (-0.63%) | $179.88 | $174.89 | 4.14 M | $58.09 B |
| 12/10/2025 | $178.58 | $178.28 (-0.17%) | $181.19 | $174.71 | 47.94 M | $58.55 B |
| 12/09/2025 | $178.81 | $176.20 (-1.46%) | $179.71 | $173.53 | 15.49 M | $57.87 B |
| 12/08/2025 | $162.16 | $164.26 (1.3%) | $165.53 | $160.00 | 2.34 M | $53.95 B |
| 12/05/2025 | $162.60 | $165.46 (1.76%) | $165.46 | $162.31 | 1.35 M | $54.34 B |
| 12/04/2025 | $163.65 | $163.07 (-0.35%) | $163.96 | $160.79 | 1.75 M | $53.55 B |
| 12/03/2025 | $159.61 | $162.05 (1.53%) | $163.79 | $159.26 | 1.72 M | $53.22 B |
| 12/02/2025 | $160.69 | $159.92 (-0.48%) | $161.69 | $158.56 | 1.57 M | $52.52 B |
| 12/01/2025 | $154.53 | $159.51 (3.22%) | $161.05 | $153.56 | 2.11 M | $52.39 B |
| 11/28/2025 | $155.20 | $156.85 (1.06%) | $157.11 | $154.39 | 753.30 K | $51.51 B |
| 11/26/2025 | $153.10 | $154.55 (0.95%) | $155.33 | $152.13 | 1.10 M | $50.76 B |
| 11/25/2025 | $149.67 | $152.87 (2.14%) | $153.86 | $147.68 | 1.38 M | $50.20 B |
| 11/24/2025 | $147.49 | $150.11 (1.78%) | $150.53 | $146.78 | 1.69 M | $49.30 B |
| 11/21/2025 | $144.86 | $147.43 (1.77%) | $148.31 | $142.90 | 1.42 M | $48.42 B |
| 11/20/2025 | $147.74 | $144.31 (-2.32%) | $150.10 | $143.32 | 1.08 M | $47.39 B |
| 11/19/2025 | $142.50 | $145.17 (1.87%) | $145.54 | $140.41 | 1.39 M | $47.68 B |
| 11/18/2025 | $140.51 | $142.69 (1.55%) | $143.75 | $139.43 | 2.30 M | $46.86 B |
| 11/17/2025 | $146.34 | $142.06 (-2.92%) | $147.22 | $140.09 | 2.35 M | $46.65 B |
| 11/14/2025 | $146.29 | $146.40 (0.08%) | $149.43 | $144.76 | 1.78 M | $48.08 B |
| 11/13/2025 | $151.59 | $148.47 (-2.06%) | $153.45 | $147.49 | 2.07 M | $48.76 B |
| 11/12/2025 | $154.94 | $153.69 (-0.81%) | $158.43 | $153.39 | 1.55 M | $50.47 B |
| 11/11/2025 | $153.80 | $153.87 (0.05%) | $155.45 | $152.40 | 1.76 M | $50.53 B |
| 11/10/2025 | $155.80 | $153.34 (-1.58%) | $156.88 | $152.74 | 1.42 M | $50.36 B |
| 11/07/2025 | $149.46 | $153.88 (2.96%) | $153.98 | $146.96 | 1.24 M | $50.54 B |
| 11/06/2025 | $152.91 | $151.26 (-1.08%) | $154.49 | $149.65 | 1.50 M | $49.68 B |
| 11/05/2025 | $151.03 | $153.25 (1.47%) | $154.30 | $149.18 | 1.53 M | $50.33 B |
| 11/04/2025 | $156.52 | $153.01 (-2.24%) | $158.15 | $152.52 | 1.91 M | $50.25 B |
| 11/03/2025 | $154.32 | $155.50 (0.76%) | $159.07 | $151.37 | 4.05 M | $51.07 B |
| 10/31/2025 | $145.55 | $148.71 (2.17%) | $149.00 | $144.13 | 3.41 M | $48.84 B |
| 10/30/2025 | $149.93 | $147.29 (-1.76%) | $151.06 | $146.27 | 2.64 M | $48.37 B |
| 10/29/2025 | $149.15 | $150.52 (0.92%) | $153.53 | $147.78 | 1.95 M | $49.43 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.
