5 DAY PERFORMANCE
+3.91%
1 MONTH PERFORMANCE
+6.52%
3 MONTH PERFORMANCE
-9.48%
6 MONTH PERFORMANCE
-3.56%
YEAR-TO-DATE PERFORMANCE
-7.93%
1 YEAR PERFORMANCE
-7.84%
Ares Management Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $163.65 | $163.07 (-0.35%) | $163.96 | $160.79 | 1.72 M | $35.70 B |
| 12/03/2025 | $159.61 | $162.05 (1.53%) | $163.79 | $159.26 | 1.72 M | $35.48 B |
| 12/02/2025 | $160.69 | $159.92 (-0.48%) | $161.69 | $158.56 | 1.57 M | $35.01 B |
| 12/01/2025 | $154.53 | $159.51 (3.22%) | $161.05 | $153.56 | 2.11 M | $34.92 B |
| 11/28/2025 | $155.20 | $156.85 (1.06%) | $157.11 | $154.39 | 753.30 K | $34.34 B |
| 11/26/2025 | $153.10 | $154.55 (0.95%) | $155.33 | $152.13 | 1.10 M | $33.83 B |
| 11/25/2025 | $149.67 | $152.87 (2.14%) | $153.86 | $147.68 | 1.38 M | $33.47 B |
| 11/24/2025 | $147.49 | $150.11 (1.78%) | $150.53 | $146.78 | 1.69 M | $32.86 B |
| 11/21/2025 | $144.86 | $147.43 (1.77%) | $148.31 | $142.90 | 1.42 M | $32.27 B |
| 11/20/2025 | $147.74 | $144.31 (-2.32%) | $150.10 | $143.32 | 1.08 M | $31.59 B |
| 11/19/2025 | $142.50 | $145.17 (1.87%) | $145.54 | $140.41 | 1.39 M | $31.78 B |
| 11/18/2025 | $140.51 | $142.69 (1.55%) | $143.75 | $139.43 | 2.30 M | $31.24 B |
| 11/17/2025 | $146.34 | $142.06 (-2.92%) | $147.22 | $140.09 | 2.35 M | $31.10 B |
| 11/14/2025 | $146.29 | $146.40 (0.08%) | $149.43 | $144.76 | 1.78 M | $32.05 B |
| 11/13/2025 | $151.59 | $148.47 (-2.06%) | $153.45 | $147.49 | 2.07 M | $32.50 B |
| 11/12/2025 | $154.94 | $153.69 (-0.81%) | $158.43 | $153.39 | 1.55 M | $33.65 B |
| 11/11/2025 | $153.80 | $153.87 (0.05%) | $155.45 | $152.40 | 1.76 M | $33.68 B |
| 11/10/2025 | $155.80 | $153.34 (-1.58%) | $156.88 | $152.74 | 1.42 M | $33.57 B |
| 11/07/2025 | $149.46 | $153.88 (2.96%) | $153.98 | $146.96 | 1.24 M | $33.69 B |
| 11/06/2025 | $152.91 | $151.26 (-1.08%) | $154.49 | $149.65 | 1.50 M | $33.11 B |
| 11/05/2025 | $151.03 | $153.25 (1.47%) | $154.30 | $149.18 | 1.53 M | $33.55 B |
| 11/04/2025 | $156.52 | $153.01 (-2.24%) | $158.15 | $152.52 | 1.91 M | $33.50 B |
| 11/03/2025 | $154.32 | $155.50 (0.76%) | $159.07 | $151.37 | 4.05 M | $34.04 B |
| 10/31/2025 | $145.55 | $148.71 (2.17%) | $149.00 | $144.13 | 3.41 M | $32.55 B |
| 10/30/2025 | $149.93 | $147.29 (-1.76%) | $151.06 | $146.27 | 2.64 M | $32.24 B |
| 10/29/2025 | $149.15 | $150.52 (0.92%) | $153.53 | $147.78 | 1.95 M | $32.95 B |
| 10/28/2025 | $152.35 | $150.93 (-0.93%) | $152.90 | $149.28 | 2.00 M | $33.04 B |
| 10/27/2025 | $150.85 | $150.97 (0.08%) | $152.14 | $150.37 | 2.03 M | $33.05 B |
| 10/24/2025 | $150.75 | $149.34 (-0.94%) | $151.68 | $149.13 | 1.76 M | $32.69 B |
| 10/23/2025 | $150.25 | $148.43 (-1.21%) | $151.99 | $146.52 | 1.67 M | $32.49 B |
| 10/22/2025 | $150.71 | $150.10 (-0.4%) | $151.66 | $148.51 | 1.51 M | $32.86 B |
| 10/21/2025 | $146.33 | $150.11 (2.58%) | $150.72 | $145.95 | 1.84 M | $32.86 B |
| 10/20/2025 | $143.93 | $146.61 (1.86%) | $148.19 | $143.08 | 1.39 M | $32.10 B |
| 10/17/2025 | $141.46 | $141.87 (0.29%) | $142.54 | $139.20 | 2.64 M | $31.06 B |
| 10/16/2025 | $151.09 | $141.24 (-6.52%) | $151.56 | $141.22 | 2.16 M | $30.92 B |
| 10/15/2025 | $153.48 | $151.09 (-1.56%) | $154.71 | $149.03 | 2.80 M | $33.08 B |
| 10/14/2025 | $142.47 | $149.58 (4.99%) | $151.75 | $141.51 | 3.76 M | $32.75 B |
| 10/13/2025 | $144.00 | $143.63 (-0.26%) | $145.10 | $142.36 | 1.79 M | $31.44 B |
| 10/10/2025 | $147.80 | $140.88 (-4.68%) | $148.50 | $140.72 | 2.00 M | $30.84 B |
| 10/09/2025 | $149.98 | $147.26 (-1.81%) | $151.44 | $146.10 | 1.80 M | $32.24 B |
| 10/08/2025 | $149.41 | $149.80 (0.26%) | $149.85 | $147.49 | 1.93 M | $32.79 B |
| 10/07/2025 | $150.53 | $148.64 (-1.26%) | $151.21 | $146.67 | 2.17 M | $32.54 B |
| 10/06/2025 | $152.97 | $150.10 (-1.88%) | $153.50 | $148.86 | 2.08 M | $32.86 B |
| 10/03/2025 | $151.59 | $152.40 (0.53%) | $153.28 | $149.17 | 4.09 M | $33.36 B |
| 10/02/2025 | $153.78 | $150.61 (-2.06%) | $154.14 | $149.66 | 4.02 M | $32.97 B |
| 10/01/2025 | $157.51 | $154.14 (-2.14%) | $158.43 | $153.93 | 2.31 M | $33.74 B |
| 09/30/2025 | $163.14 | $159.89 (-1.99%) | $164.26 | $154.51 | 3.51 M | $35.00 B |
| 09/29/2025 | $164.86 | $163.42 (-0.87%) | $165.27 | $162.51 | 1.81 M | $35.78 B |
| 09/26/2025 | $164.82 | $163.05 (-1.07%) | $166.17 | $162.83 | 2.62 M | $35.69 B |
| 09/25/2025 | $164.76 | $163.32 (-0.87%) | $166.81 | $162.85 | 2.27 M | $35.75 B |
| 09/24/2025 | $181.31 | $168.23 (-7.21%) | $181.31 | $167.75 | 1.89 M | $36.83 B |
| 09/23/2025 | $182.15 | $181.15 (-0.55%) | $186.85 | $180.37 | 1.06 M | $39.66 B |
| 09/22/2025 | $181.54 | $181.99 (0.25%) | $182.42 | $179.52 | 1.05 M | $39.84 B |
| 09/19/2025 | $183.40 | $183.00 (-0.22%) | $183.85 | $180.81 | 2.11 M | $40.06 B |
| 09/18/2025 | $180.42 | $183.42 (1.66%) | $185.94 | $180.42 | 1.37 M | $40.15 B |
| 09/17/2025 | $178.46 | $178.89 (0.24%) | $182.12 | $177.64 | 1.18 M | $39.16 B |
| 09/16/2025 | $179.20 | $178.61 (-0.33%) | $179.99 | $176.70 | 1.12 M | $39.10 B |
| 09/15/2025 | $184.17 | $179.92 (-2.31%) | $184.28 | $178.95 | 1.31 M | $39.39 B |
| 09/12/2025 | $185.20 | $182.79 (-1.3%) | $185.82 | $182.79 | 837.10 K | $40.02 B |
| 09/11/2025 | $179.10 | $184.71 (3.13%) | $185.14 | $178.65 | 1.41 M | $40.44 B |
| 09/10/2025 | $175.58 | $178.93 (1.91%) | $179.88 | $175.02 | 1.20 M | $39.17 B |
| 09/09/2025 | $175.37 | $175.07 (-0.17%) | $176.65 | $174.87 | 980.00 K | $38.33 B |
| 09/08/2025 | $177.00 | $176.25 (-0.42%) | $177.65 | $173.36 | 1.73 M | $38.58 B |
| 09/05/2025 | $181.36 | $177.31 (-2.23%) | $181.86 | $174.53 | 1.64 M | $38.82 B |
| 09/04/2025 | $177.70 | $180.05 (1.32%) | $180.19 | $176.48 | 1.17 M | $39.42 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.
