Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Ares Management Corporation Class A Common Stock (NY:ARES)

183.12 -0.05 (-0.03%)
Official Closing Price Updated: 6:30 PM EDT, Jul 18, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 18, 2025 184.77 185.57 182.26 183.12 2,397,943 -0.05(-0.03%)
Jul 17, 2025 178.97 184.41 178.34 183.17 1,867,835 +3.25(+1.81%)
Jul 16, 2025 175.78 180.02 174.74 179.92 1,746,993 +5.43(+3.11%)
Jul 15, 2025 179.93 180.09 174.36 174.49 1,083,644 -5.85(-3.24%)
Jul 14, 2025 177.48 181.55 176.75 180.34 1,331,612 +2.97(+1.67%)
Jul 11, 2025 178.62 179.25 177.12 177.37 713,925 -2.76(-1.53%)
Jul 10, 2025 177.52 180.20 177.04 180.13 980,070 +3.16(+1.79%)
Jul 09, 2025 176.53 178.55 175.46 176.97 927,270 +1.87(+1.07%)
Jul 08, 2025 175.49 177.84 174.08 175.10 1,033,696 +0.24(+0.14%)
Jul 07, 2025 177.96 178.59 172.62 174.86 1,269,734 -3.10(-1.74%)
Jul 03, 2025 178.84 179.94 176.67 177.96 684,374 -0.02(-0.01%)
Jul 02, 2025 174.45 177.07 173.77 177.98 2,546,321 +3.25(+1.86%)
Jul 01, 2025 172.55 175.94 171.12 174.73 2,485,674 +1.53(+0.88%)
Jun 30, 2025 174.80 174.93 172.32 173.20 1,491,727 +0.02(+0.01%)
Jun 27, 2025 172.49 175.65 171.41 173.18 1,591,509 +2.07(+1.21%)
Jun 26, 2025 169.53 172.09 168.70 171.11 877,682 +2.31(+1.37%)
Jun 25, 2025 170.47 171.00 168.12 168.80 1,233,335 -1.02(-0.60%)
Jun 24, 2025 167.63 170.26 167.03 169.82 1,099,323 +4.47(+2.70%)
Jun 23, 2025 165.53 166.46 160.82 165.35 1,119,505 -0.41(-0.25%)
Jun 20, 2025 168.71 169.28 165.63 165.76 2,491,585 -1.58(-0.94%)
Jun 18, 2025 165.51 169.31 165.44 167.34 1,497,169 +2.16(+1.31%)
Jun 17, 2025 165.67 166.59 163.61 165.18 1,087,612 -1.85(-1.11%)
Jun 16, 2025 167.32 170.46 166.81 167.03 750,278 +1.59(+0.96%)
Jun 13, 2025 167.33 168.33 163.78 165.44 1,151,072 -4.22(-2.49%)
Jun 12, 2025 165.41 170.02 165.03 169.66 2,473,682 +2.02(+1.20%)
Jun 11, 2025 168.02 169.16 166.93 167.65 1,424,835 +0.20(+0.12%)
Jun 10, 2025 170.75 171.14 165.98 167.45 1,460,092 -3.69(-2.16%)
Jun 09, 2025 172.25 173.47 168.88 171.14 2,375,308 -1.57(-0.91%)
Jun 06, 2025 171.38 173.70 171.18 172.71 1,877,863 +3.86(+2.29%)
Jun 05, 2025 167.79 169.31 166.53 168.85 1,171,738 +0.97(+0.58%)
Jun 04, 2025 167.69 169.61 167.56 167.87 1,373,996 +0.48(+0.28%)
Jun 03, 2025 165.28 167.60 163.83 167.40 1,288,565 +1.73(+1.04%)
Jun 02, 2025 163.56 165.93 162.07 165.67 1,327,929 +1.28(+0.78%)
May 30, 2025 163.25 164.76 161.49 164.39 3,059,155 +0.60(+0.36%)
May 29, 2025 164.29 164.29 161.95 163.79 1,119,700 +0.90(+0.55%)
May 28, 2025 164.39 164.39 162.38 162.89 1,006,717 -0.61(-0.37%)
May 27, 2025 161.64 164.04 160.29 163.49 1,086,699 +4.28(+2.69%)
May 23, 2025 155.08 160.62 154.47 159.21 1,015,598 +0.41(+0.26%)
May 22, 2025 157.77 159.82 157.18 158.81 967,657 +0.89(+0.57%)
May 21, 2025 162.16 163.75 157.81 157.91 1,571,710 -7.00(-4.25%)
May 20, 2025 165.92 166.87 164.19 164.91 1,997,571 -2.59(-1.55%)
May 19, 2025 165.63 168.80 164.18 167.51 946,443 -1.50(-0.89%)
May 16, 2025 167.62 169.72 167.33 169.01 1,713,627 +1.44(+0.86%)
May 15, 2025 171.96 173.21 166.96 167.57 3,136,708 -7.08(-4.06%)
May 14, 2025 172.17 175.20 171.09 174.65 1,830,176 +3.31(+1.93%)
May 13, 2025 172.54 174.66 170.39 171.34 2,307,001 -0.07(-0.04%)
May 12, 2025 172.34 173.46 167.98 171.41 1,905,267 +7.57(+4.62%)
May 09, 2025 164.90 166.51 163.40 163.84 1,670,335 -0.89(-0.54%)
May 08, 2025 163.77 167.58 163.22 164.74 1,797,348 +3.75(+2.33%)
May 07, 2025 158.99 162.42 158.72 160.99 1,488,914 +2.43(+1.53%)
May 06, 2025 158.00 162.54 155.66 158.56 1,720,528 -1.12(-0.70%)
May 05, 2025 155.40 162.06 154.11 159.68 2,171,591 +3.66(+2.35%)
May 02, 2025 155.02 157.92 153.72 156.01 1,955,805 +4.77(+3.15%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.