ARES - Ares Management Corp
112.65
-0.710 -0.630%
Share volume: 3,562,480
Last Updated: 03-03-2026
Trading/Security And Commodity Brokers, Dealers, Exchanges & Services:
0.20%
PREVIOUS CLOSE
CHG
CHG%
$113.36
-0.71
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $107.40 | $107.40 | $114.67 | $114.67 | $106.02 | $106.02 | $112.65 | $112.65 | 3,562,480 | $3,562,480.00 |
| 03-02-2026 | $109.28 | $109.28 | $114.51 | $114.51 | $108.94 | $108.94 | $113.36 | $113.36 | 3,317,406 | $3,317,406.00 |
| 02-27-2026 | $114.03 | $114.03 | $114.25 | $114.25 | $108.67 | $108.67 | $112.01 | $112.01 | 6,042,538 | $6,042,538.00 |
| 02-26-2026 | $120.91 | $120.91 | $121.76 | $121.76 | $115.19 | $115.19 | $118.08 | $118.08 | 3,808,398 | $3,808,398.00 |
| 02-25-2026 | $118.74 | $118.74 | $120.64 | $120.64 | $115.47 | $115.47 | $119.18 | $119.18 | 4,177,606 | $4,177,606.00 |
| 02-24-2026 | $113.81 | $113.81 | $118.90 | $118.90 | $113.25 | $113.25 | $117.16 | $117.16 | 3,853,235 | $3,853,235.00 |
| 02-23-2026 | $120.52 | $120.52 | $121.03 | $121.03 | $112.69 | $112.69 | $114.57 | $114.57 | 7,509,930 | $7,509,930.00 |
| 02-20-2026 | $126.39 | $126.39 | $130.15 | $130.15 | $122.44 | $122.44 | $123.16 | $123.16 | 5,807,804 | $5,807,804.00 |
| 02-19-2026 | $129.50 | $129.50 | $130.15 | $130.15 | $124.15 | $124.15 | $129.85 | $129.85 | 5,059,697 | $5,059,697.00 |
| 02-18-2026 | $130.98 | $130.98 | $134.54 | $134.54 | $130.98 | $130.98 | $133.97 | $133.97 | 1,930,698 | $1,930,698.00 |