Skip to main content

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

173.20 +0.02 (+0.01%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.