-
5 DAY PERFORMANCE
+4.63% -
1 MONTH PERFORMANCE
+3.71% -
3 MONTH PERFORMANCE
+21.07% -
6 MONTH PERFORMANCE
+21.81% -
YEAR-TO-DATE PERFORMANCE
+47.12% -
1 YEAR PERFORMANCE
+62.17%
Ares Management Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |