ARES - Ares Management Corp
118.77
0.990 0.834%
Share volume: 1,852,339
Last Updated: 04-20-2026
Trading/Security And Commodity Brokers, Dealers, Exchanges & Services:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$117.78
0.99
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $116.01 | $116.01 | $119.51 | $119.51 | $116.00 | $116.00 | $118.77 | $118.77 | 1,852,339 | $1,852,339.00 |
| 04-17-2026 | $118.19 | $118.19 | $121.20 | $121.20 | $117.02 | $117.02 | $117.78 | $117.78 | 4,030,693 | $4,030,693.00 |
| 04-16-2026 | $121.00 | $121.00 | $121.78 | $121.78 | $115.89 | $115.89 | $116.22 | $116.22 | 3,718,352 | $3,718,352.00 |
| 04-15-2026 | $114.40 | $114.40 | $120.29 | $120.29 | $114.29 | $114.29 | $119.28 | $119.28 | 5,099,000 | $5,099,000.00 |
| 04-14-2026 | $108.80 | $108.80 | $113.69 | $113.69 | $108.69 | $108.69 | $112.61 | $112.61 | 4,081,344 | $4,081,344.00 |
| 04-13-2026 | $99.90 | $99.90 | $107.05 | $107.05 | $99.60 | $99.60 | $106.68 | $106.68 | 3,963,840 | $3,963,840.00 |
| 04-10-2026 | $104.88 | $104.88 | $104.88 | $104.88 | $98.44 | $98.44 | $100.46 | $100.46 | 4,432,716 | $4,432,716.00 |
| 04-09-2026 | $103.35 | $103.35 | $105.49 | $105.49 | $102.80 | $102.80 | $104.80 | $104.80 | 2,625,367 | $2,625,367.00 |
| 04-08-2026 | $106.31 | $106.31 | $109.50 | $109.50 | $100.25 | $100.25 | $104.83 | $104.83 | 6,225,102 | $6,225,102.00 |
| 04-07-2026 | $101.51 | $101.51 | $103.73 | $103.73 | $100.99 | $100.99 | $102.24 | $102.24 | 3,152,755 | $3,152,755.00 |