-
5 DAY PERFORMANCE
+2.89% -
1 MONTH PERFORMANCE
+13.68% -
3 MONTH PERFORMANCE
+15.97% -
6 MONTH PERFORMANCE
+19.51% -
YEAR-TO-DATE PERFORMANCE
+34.83% -
1 YEAR PERFORMANCE
+51.35%
Ares Management Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $159.19 | $160.39 (0.75%) | $160.39 | $157.89 | 1.04 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 |
| 09/20/2024 | $155.58 | $156.66 (0.69%) | $157.30 | $153.27 | 1.63 M | $30.73 B |
| 09/19/2024 | $156.74 | $156.51 (-0.15%) | $157.53 | $154.39 | 1.12 M | $30.71 B |
| 09/18/2024 | $153.90 | $152.35 (-1.01%) | $155.65 | $150.81 | 882,200 | $29.89 B |
| 09/17/2024 | $150.00 | $152.80 (1.87%) | $153.71 | $149.03 | 1.11 M | $29.98 B |
| 09/16/2024 | $146.66 | $149.39 (1.86%) | $149.41 | $146.50 | 614,043 | $29.31 B |
| 09/13/2024 | $144.40 | $147.40 (2.08%) | $147.48 | $143.04 | 989,800 | $28.92 B |
| 09/12/2024 | $141.69 | $143.84 (1.52%) | $143.99 | $140.48 | 717,200 | $28.22 B |
| 09/11/2024 | $140.11 | $141.46 (0.96%) | $141.59 | $137.50 | 573,600 | $27.75 B |
| 09/10/2024 | $140.07 | $140.09 (0.01%) | $141.04 | $137.87 | 1.16 M | $27.48 B |
| 09/09/2024 | $138.93 | $140.08 (0.83%) | $142.44 | $137.93 | 1.10 M | $27.48 B |
| 09/06/2024 | $141.05 | $137.45 (-2.55%) | $141.56 | $136.12 | 981,200 | $26.97 B |
| 09/05/2024 | $141.20 | $141.05 (-0.11%) | $141.99 | $139.83 | 600,002 | $27.67 B |
| 09/04/2024 | $142.01 | $140.86 (-0.81%) | $142.69 | $140.17 | 906,147 | $27.63 B |
| 09/03/2024 | $145.60 | $142.02 (-2.46%) | $146.11 | $141.54 | 900,956 | $27.86 B |
| 08/30/2024 | $144.91 | $146.40 (1.03%) | $146.43 | $143.88 | 1.61 M | $28.72 B |
| 08/29/2024 | $145.91 | $144.35 (-1.07%) | $146.19 | $144.35 | 816,126 | $28.32 B |
| 08/28/2024 | $145.84 | $145.19 (-0.45%) | $146.94 | $144.61 | 942,100 | $28.48 B |
| 08/27/2024 | $145.59 | $146.14 (0.38%) | $148.20 | $145.33 | 967,503 | $28.67 B |
| 08/26/2024 | $147.50 | $146.96 (-0.37%) | $148.13 | $145.72 | 740,300 | $28.83 B |
| 08/23/2024 | $144.49 | $147.00 (1.74%) | $147.54 | $143.54 | 1.17 M | $28.84 B |
| 08/22/2024 | $144.72 | $143.50 (-0.84%) | $145.11 | $143.38 | 806,900 | $28.15 B |
| 08/21/2024 | $144.44 | $144.50 (0.04%) | $145.15 | $143.01 | 802,088 | $28.35 B |
| 08/20/2024 | $144.79 | $144.71 (-0.06%) | $145.06 | $143.65 | 1.03 M | $28.39 B |
| 08/19/2024 | $145.48 | $144.58 (-0.62%) | $145.78 | $143.92 | 567,300 | $28.36 B |
| 08/16/2024 | $145.02 | $145.00 (-0.01%) | $146.02 | $144.08 | 1.07 M | $28.45 B |
| 08/15/2024 | $145.36 | $145.60 (0.17%) | $146.48 | $144.07 | 988,200 | $28.56 B |
| 08/14/2024 | $142.24 | $143.83 (1.12%) | $144.16 | $142.24 | 866,900 | $28.22 B |
| 08/13/2024 | $141.10 | $141.54 (0.31%) | $142.37 | $141.09 | 634,420 | $27.77 B |
| 08/12/2024 | $141.54 | $140.34 (-0.85%) | $141.90 | $139.30 | 689,444 | $27.53 B |
| 08/09/2024 | $139.37 | $141.54 (1.56%) | $142.04 | $138.43 | 639,906 | $27.77 B |
| 08/08/2024 | $137.04 | $138.96 (1.4%) | $139.62 | $135.87 | 806,730 | $27.26 B |
| 08/07/2024 | $139.03 | $135.28 (-2.7%) | $139.68 | $135.28 | 1.17 M | $26.54 B |
| 08/06/2024 | $133.44 | $135.75 (1.73%) | $138.77 | $133.21 | 1.44 M | $26.63 B |
| 08/05/2024 | $131.00 | $133.73 (2.08%) | $136.67 | $128.00 | 1.88 M | $26.24 B |
| 08/02/2024 | $143.69 | $139.26 (-3.08%) | $144.95 | $137.61 | 2.11 M | $27.32 B |
| 08/01/2024 | $152.57 | $149.16 (-2.24%) | $153.92 | $147.37 | 1.43 M | $29.26 B |
| 07/31/2024 | $152.69 | $153.20 (0.33%) | $155.53 | $152.00 | 1.70 M | $30.06 B |
| 07/30/2024 | $146.25 | $149.58 (2.28%) | $149.97 | $146.25 | 1.79 M | $29.35 B |
| 07/29/2024 | $147.83 | $145.35 (-1.68%) | $147.83 | $145.20 | 1.06 M | $28.52 B |
| 07/26/2024 | $147.60 | $147.10 (-0.34%) | $148.43 | $145.61 | 664,835 | $28.86 B |
| 07/25/2024 | $144.51 | $145.30 (0.55%) | $148.38 | $143.89 | 1.06 M | $28.51 B |
| 07/24/2024 | $149.10 | $144.51 (-3.08%) | $149.78 | $144.00 | 1.11 M | $28.35 B |
| 07/23/2024 | $151.00 | $150.79 (-0.14%) | $152.63 | $150.01 | 741,946 | $29.58 B |
| 07/22/2024 | $148.47 | $150.79 (1.56%) | $150.83 | $147.42 | 998,617 | $29.58 B |
| 07/19/2024 | $147.34 | $147.30 (-0.03%) | $149.46 | $146.91 | 708,509 | $28.90 B |
| 07/18/2024 | $144.26 | $147.39 (2.17%) | $148.23 | $144.26 | 1.75 M | $28.92 B |
| 07/17/2024 | $146.16 | $143.72 (-1.67%) | $146.90 | $142.41 | 855,544 | $28.20 B |
| 07/16/2024 | $146.50 | $148.00 (1.02%) | $148.72 | $145.97 | 1.74 M | $29.04 B |
| 07/15/2024 | $143.31 | $145.98 (1.86%) | $145.99 | $141.17 | 1.01 M | $28.64 B |
| 07/12/2024 | $143.26 | $142.55 (-0.5%) | $143.80 | $141.83 | 887,300 | $27.97 B |
| 07/11/2024 | $140.48 | $141.10 (0.44%) | $142.32 | $139.20 | 1.46 M | $27.68 B |
| 07/10/2024 | $135.91 | $138.74 (2.08%) | $139.01 | $135.11 | 906,468 | $27.22 B |
| 07/09/2024 | $135.73 | $134.78 (-0.7%) | $136.50 | $133.84 | 865,137 | $26.44 B |
| 07/08/2024 | $138.44 | $135.77 (-1.93%) | $139.26 | $135.72 | 746,400 | $26.64 B |
| 07/05/2024 | $138.35 | $138.26 (-0.07%) | $138.40 | $136.50 | 601,914 | $27.12 B |