Ares Management Corporation Class A Common Stock (ARES)

Last Price161.63

Change-1.60 (-0.98%)

NYSE · Last Trade: Dec 31st, 11:39 PM EST

Historical Prices For Ares Management Corporation Class A Common Stock (ARES)

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	163.20	164.05	161.52	161.63	1,247,336	161.63
12/30/2025	169.01	169.01	163.11	163.23	1,852,705	163.23
12/29/2025	168.53	170.07	167.56	169.05	1,648,059	169.05
12/26/2025	168.81	169.85	168.01	168.73	765,599	168.73
12/24/2025	169.17	169.69	168.14	169.06	644,645	169.06
12/23/2025	170.00	171.08	168.49	168.74	1,502,234	168.74
12/22/2025	167.06	171.91	166.75	170.29	1,942,201	170.29
12/19/2025	166.00	167.39	162.08	165.68	5,186,151	165.68
12/18/2025	169.84	171.07	166.59	166.66	2,746,797	166.66
12/17/2025	172.45	173.82	167.94	168.51	3,255,868	168.51
12/16/2025	172.94	174.64	171.09	173.61	2,884,328	172.49
12/15/2025	174.38	175.68	172.03	172.68	2,785,141	171.57
12/12/2025	178.21	178.21	171.05	173.78	3,332,498	172.66
12/11/2025	178.00	179.88	174.89	176.87	4,143,330	175.73
12/10/2025	178.58	181.19	174.71	178.28	47,940,291	177.13
12/09/2025	178.81	179.71	173.53	176.20	15,493,571	175.06
12/08/2025	162.16	165.53	160.00	164.26	2,333,422	163.20
12/05/2025	162.60	165.46	162.31	165.46	1,349,277	164.39
12/04/2025	163.65	163.96	160.79	163.07	1,745,140	162.02
12/03/2025	159.61	163.79	159.26	162.05	1,715,392	161.00
12/02/2025	160.69	161.69	158.56	159.92	1,565,827	158.89
12/01/2025	154.53	161.05	153.56	159.51	2,114,526	158.48
11/28/2025	155.20	157.11	154.39	156.85	753,295	155.84
11/26/2025	153.10	155.33	152.13	154.55	1,103,448	153.55
11/25/2025	149.67	153.86	147.68	152.87	1,384,594	151.88
11/24/2025	147.49	150.53	146.78	150.11	1,694,164	149.14
11/21/2025	144.86	148.31	142.90	147.43	1,424,110	146.48
11/20/2025	147.74	150.10	143.32	144.31	1,079,120	143.38
11/19/2025	142.50	145.54	140.41	145.17	1,393,080	144.23
11/18/2025	140.51	143.75	139.43	142.69	2,298,174	141.77
11/17/2025	146.34	147.22	140.09	142.06	2,345,086	141.14
11/14/2025	146.29	149.43	144.76	146.40	1,775,909	145.46
11/13/2025	151.59	153.45	147.49	148.47	2,069,415	147.51
11/12/2025	154.94	158.43	153.39	153.69	1,553,752	152.70
11/11/2025	153.80	155.45	152.40	153.87	1,758,286	152.88
11/10/2025	155.80	156.88	152.74	153.34	1,415,159	152.35
11/07/2025	149.46	153.98	146.96	153.88	1,235,224	152.89
11/06/2025	152.91	154.49	149.65	151.26	1,501,539	150.28
11/05/2025	151.03	154.30	149.18	153.25	1,530,811	152.26
11/04/2025	156.52	158.15	152.52	153.01	1,906,799	152.02
11/03/2025	154.32	159.07	151.37	155.50	4,035,274	154.50
10/31/2025	145.55	149.00	144.13	148.71	3,410,671	147.75
10/30/2025	149.93	151.06	146.27	147.29	2,677,060	146.34
10/29/2025	149.15	153.53	147.78	150.52	1,954,031	149.55
10/28/2025	152.35	152.90	149.28	150.93	1,996,204	149.96
10/27/2025	150.85	152.14	150.37	150.97	2,031,033	150.00
10/24/2025	150.75	151.68	149.13	149.34	1,758,375	148.38
10/23/2025	150.25	151.99	146.52	148.43	1,668,243	147.47
10/22/2025	150.71	151.66	148.50	150.10	1,510,369	149.13
10/21/2025	146.33	150.72	145.95	150.11	1,920,412	149.14
10/20/2025	143.93	148.19	143.08	146.61	1,392,303	145.66
10/17/2025	141.46	142.54	139.20	141.87	2,644,111	140.96
10/16/2025	151.09	151.56	141.22	141.24	2,161,317	140.33
10/15/2025	153.48	154.71	149.03	151.09	2,795,356	150.12
10/14/2025	142.47	151.75	141.51	149.58	3,758,393	148.62
10/13/2025	144.00	145.10	142.36	143.63	1,790,039	142.70
10/10/2025	147.80	148.50	140.72	140.88	1,997,641	139.97
10/09/2025	149.98	151.44	146.10	147.26	1,799,320	146.31
10/08/2025	149.41	149.85	147.49	149.80	1,927,115	148.83
10/07/2025	150.53	151.21	146.67	148.64	2,171,256	147.68
10/06/2025	152.97	153.50	148.86	150.10	2,078,005	149.13
10/03/2025	151.59	153.28	149.17	152.40	4,091,690	151.42
10/02/2025	153.78	154.14	149.66	150.61	4,022,544	149.64
10/01/2025	157.51	158.43	153.93	154.14	2,313,218	153.15