NYSE - Delayed Quote USD

Ares Management Corp (ARES-PB)

52.87

+0.54

+(1.03%)

At close: May 30 at 4:00:02 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
May 30, 2025	52.39	52.91	52.02	52.87	52.87	150,607
May 29, 2025	52.16	52.59	51.96	52.33	52.33	59,424
May 28, 2025	52.34	52.65	52.34	52.65	52.65	1,612
May 27, 2025	51.92	52.63	51.92	52.62	52.62	124,743
May 23, 2025	51.09	51.67	50.15	51.44	51.44	11,121
May 22, 2025	50.74	51.56	50.74	51.27	51.27	33,295
May 21, 2025	51.96	52.35	51.06	51.20	51.20	183,102
May 20, 2025	53.35	53.35	52.87	52.93	52.93	3,918
May 19, 2025	53.49	53.74	52.78	53.56	53.56	4,482
May 16, 2025	53.75	54.09	53.64	53.86	53.86	393,938
May 15, 2025	54.24	54.24	53.50	53.59	53.59	123,620
May 14, 2025	54.98	55.40	54.81	55.27	55.27	91,582
May 13, 2025	54.47	55.00	54.40	54.64	54.64	411,613
May 12, 2025	53.51	54.86	53.38	53.91	53.91	595,419
May 9, 2025	52.90	53.05	52.30	52.39	52.39	19,323
May 8, 2025	51.78	53.30	51.78	52.52	52.52	478,242
May 7, 2025	51.41	51.85	51.35	51.65	51.65	221,330
May 6, 2025	50.74	51.39	50.59	50.93	50.93	58,561
May 5, 2025	51.66	51.84	50.81	51.19	51.19	709,375
May 2, 2025	49.90	50.62	49.89	50.20	50.20	622,575
May 1, 2025	49.47	50.42	49.30	49.34	49.34	50,706
Apr 30, 2025	48.08	49.37	47.50	49.37	49.37	128,132
Apr 29, 2025	48.90	49.48	48.90	48.99	48.99	74,726
Apr 28, 2025	49.80	49.93	48.85	49.44	49.44	28,298
Apr 25, 2025	49.54	49.73	48.92	49.73	49.73	25,350
Apr 24, 2025	49.15	49.77	49.03	49.35	49.35	271,669
Apr 23, 2025	49.13	49.17	47.42	47.55	47.55	80,133
Apr 22, 2025	45.92	47.03	45.84	46.30	46.30	10,916
Apr 21, 2025	45.15	45.87	44.42	44.85	44.85	7,029
Apr 17, 2025	45.49	46.65	45.49	46.65	46.65	62,782
Apr 16, 2025	45.42	45.87	44.83	45.39	45.39	89,563
Apr 15, 2025	45.30	46.60	45.30	46.21	46.21	226,863
Apr 14, 2025	45.27	45.67	44.63	45.34	45.34	139,808
Apr 11, 2025	43.56	45.06	43.01	45.06	45.06	24,764
Apr 10, 2025	44.92	45.68	43.68	44.61	44.61	832,948
Apr 9, 2025	40.98	46.35	40.25	45.94	45.94	563,706
Apr 8, 2025	43.03	44.02	40.60	40.98	40.98	361,575
Apr 7, 2025	39.40	43.67	38.11	41.57	41.57	619,883
Apr 4, 2025	43.33	43.33	39.25	40.00	40.00	538,747
Apr 3, 2025	47.90	47.90	42.83	43.81	43.81	269,526
Apr 2, 2025	48.42	50.00	48.38	50.00	50.00	512,942
Apr 1, 2025	48.01	48.47	47.51	48.47	48.47	282,373
Mar 31, 2025	46.38	49.62	46.31	48.21	48.21	879,519
Mar 28, 2025	47.18	47.25	46.64	47.11	47.11	54,212
Mar 27, 2025	48.20	48.38	47.56	48.14	48.14	15,862
Mar 26, 2025	49.67	49.75	48.77	49.07	49.07	18,580
Mar 25, 2025	49.27	50.14	48.81	49.62	49.62	35,030
Mar 24, 2025	48.57	49.88	48.57	49.23	49.23	289,658
Mar 21, 2025	47.26	48.11	47.11	47.71	47.71	134,159
Mar 20, 2025	47.39	48.33	47.39	47.45	47.45	81,110
Mar 19, 2025	46.70	48.17	46.70	47.86	47.86	129,716
Mar 18, 2025	47.35	47.35	46.70	46.89	46.89	601,816
Mar 17, 2025	46.40	47.98	46.31	47.68	47.68	438,344
Mar 14, 2025	0.84375 Dividend
Mar 14, 2025	45.85	46.79	45.85	46.47	46.47	69,188
Mar 13, 2025	47.59	47.59	45.85	46.00	45.16	605,480
Mar 12, 2025	47.89	48.80	47.12	47.32	46.45	63,881
Mar 11, 2025	46.89	47.74	46.35	47.01	46.15	59,541
Mar 10, 2025	49.50	49.87	46.28	46.49	45.64	176,920
Mar 7, 2025	49.48	50.15	48.31	50.15	49.23	31,367
Mar 6, 2025	50.89	51.36	49.46	49.64	48.73	10,038
Mar 5, 2025	51.57	52.15	50.74	51.97	51.02	832,219
Mar 4, 2025	52.00	52.21	50.39	51.39	50.45	1,240,631
Mar 3, 2025	54.58	55.05	53.25	53.25	52.27	38,550
Feb 28, 2025	52.95	53.92	52.95	53.44	52.46	163,126
Feb 27, 2025	53.93	53.93	52.87	52.87	51.90	79,527
Feb 26, 2025	53.66	53.90	53.13	53.18	52.21	418,331
Feb 25, 2025	53.15	53.25	51.90	52.90	51.93	1,683,503
Feb 24, 2025	54.02	54.02	53.36	53.42	52.45	1,237,325
Feb 21, 2025	56.20	56.63	54.20	54.45	53.45	956,258
Feb 20, 2025	55.70	56.32	55.60	56.25	55.22	121,889
Feb 19, 2025	57.59	58.16	57.59	58.13	57.06	1,808,607
Feb 18, 2025	58.50	58.50	57.81	58.03	56.97	9,654
Feb 14, 2025	57.95	58.12	57.45	57.87	56.81	6,212
Feb 13, 2025	57.61	57.61	56.95	57.39	56.34	411,201
Feb 12, 2025	57.02	57.44	57.00	57.00	55.95	118,582
Feb 11, 2025	58.21	58.21	57.55	57.85	56.79	20,592
Feb 10, 2025	59.35	59.35	58.32	58.77	57.69	17,908
Feb 7, 2025	58.72	59.40	58.72	58.82	57.74	66,448
Feb 6, 2025	58.67	58.85	58.27	58.60	57.53	266,175
Feb 5, 2025	56.57	59.11	56.57	58.76	57.68	328,554
Feb 4, 2025	60.59	60.59	59.36	59.89	58.79	428,857
Feb 3, 2025	60.18	60.62	59.70	60.59	59.48	9,143
Jan 31, 2025	61.01	61.19	60.68	60.69	59.58	6,225
Jan 30, 2025	60.52	61.14	60.52	60.67	59.56	321,875
Jan 29, 2025	60.18	60.18	59.43	59.87	58.77	15,888
Jan 28, 2025	58.80	59.78	58.49	59.70	58.60	27,186
Jan 27, 2025	60.91	60.91	58.31	58.61	57.53	12,360
Jan 24, 2025	59.98	60.56	59.98	60.55	59.44	138,378
Jan 23, 2025	59.56	60.27	59.56	60.13	59.03	15,961
Jan 22, 2025	60.00	60.00	59.48	59.75	58.65	957,118
Jan 21, 2025	59.70	60.00	59.05	59.80	58.70	251,338
Jan 17, 2025	58.88	59.98	58.65	59.03	57.95	279,917
Jan 16, 2025	58.93	58.97	57.81	58.40	57.33	38,052
Jan 15, 2025	56.95	58.08	56.70	57.35	56.30	190,702
Jan 14, 2025	55.76	57.33	55.74	56.10	55.07	126,406
Jan 13, 2025	54.65	55.74	54.65	55.73	54.71	15,802
Jan 10, 2025	55.90	56.43	54.98	55.17	54.16	8,100
Jan 8, 2025	55.96	56.96	55.96	56.96	55.92	38,145
Jan 7, 2025	55.11	56.17	55.06	56.05	55.02	125,152
Jan 6, 2025	57.02	57.25	56.34	56.34	55.31	382,664
Jan 3, 2025	55.83	56.76	55.80	56.30	55.27	72,165
Jan 2, 2025	55.69	55.88	55.05	55.88	54.86	5,520
Dec 31, 2024	56.08	56.08	53.74	55.04	54.03	240,316
Dec 30, 2024	55.25	56.35	55.14	56.09	55.06	6,618
Dec 27, 2024	56.28	56.59	55.58	56.05	55.02	19,911
Dec 26, 2024	56.21	57.04	55.56	56.81	55.77	312,708
Dec 24, 2024	56.49	57.50	55.17	56.26	55.23	13,445
Dec 23, 2024	55.66	56.15	55.48	56.01	54.98	8,293
Dec 20, 2024	53.68	56.28	53.68	55.60	54.58	101,343
Dec 19, 2024	54.83	54.87	54.00	54.00	53.01	511,501
Dec 18, 2024	56.23	56.48	54.91	54.91	53.90	53,068
Dec 17, 2024	56.85	56.96	55.71	56.40	55.37	235,408
Dec 16, 2024	56.60	57.82	56.60	57.27	56.22	63,691
Dec 13, 2024	0.759375 Dividend
Dec 13, 2024	57.24	57.27	56.62	56.65	55.61	10,366
Dec 12, 2024	57.36	58.55	57.36	57.48	55.68	1,010,203
Dec 11, 2024	56.66	58.15	56.42	57.77	55.96	149,910
Dec 10, 2024	55.66	56.42	55.49	55.63	53.89	62,857
Dec 9, 2024	56.00	56.71	55.73	55.94	54.19	266,544
Dec 6, 2024	56.19	56.56	55.81	56.29	54.53	466,696
Dec 5, 2024	55.87	57.62	55.71	56.24	54.48	360,763
Dec 4, 2024	55.94	56.24	55.59	56.21	54.45	13,508
Dec 3, 2024	55.06	56.79	54.91	55.84	54.09	196,480
Dec 2, 2024	55.98	55.98	55.33	55.33	53.60	358,450
Nov 29, 2024	55.78	56.45	55.78	56.18	54.42	143,013
Nov 27, 2024	56.41	56.41	55.24	55.56	53.82	71,641
Nov 26, 2024	56.42	56.48	55.59	56.28	54.52	43,277
Nov 25, 2024	55.83	55.97	55.35	55.57	53.83	562,485
Nov 22, 2024	55.83	56.12	55.34	55.71	53.97	85,014
Nov 21, 2024	55.21	55.80	54.56	55.50	53.77	68,409
Nov 20, 2024	53.63	55.23	53.63	54.89	53.17	51,930
Nov 19, 2024	53.99	55.32	53.82	54.24	52.54	51,431
Nov 18, 2024	53.68	54.00	53.35	54.00	52.31	355,621
Nov 15, 2024	53.76	53.85	53.61	53.69	52.01	3,333
Nov 14, 2024	53.60	54.00	53.60	53.87	52.18	10,282
Nov 13, 2024	54.38	54.38	53.55	53.56	51.88	400,082
Nov 12, 2024	54.28	54.38	54.28	54.38	52.68	138,377
Nov 11, 2024	54.59	55.13	54.44	54.52	52.81	66,665
Nov 8, 2024	54.00	54.71	54.00	54.32	52.62	50,498
Nov 7, 2024	54.62	54.62	53.65	53.68	52.00	764,421
Nov 6, 2024	54.88	55.40	54.02	54.74	53.03	1,323,185
Nov 5, 2024	52.51	53.17	52.46	53.12	51.46	32,940
Nov 4, 2024	52.20	52.28	51.69	52.05	50.42	347,636
Nov 1, 2024	53.60	54.49	52.20	52.53	50.89	890,825
Oct 31, 2024	54.25	54.54	53.45	53.90	52.21	5,436,922
Oct 30, 2024	54.67	55.69	54.20	54.27	52.57	284,567
Oct 29, 2024	54.27	54.85	54.27	54.60	52.89	250,164
Oct 28, 2024	54.70	54.83	54.40	54.53	52.82	287,398
Oct 25, 2024	54.58	55.35	54.00	54.27	52.57	216,836
Oct 24, 2024	53.94	55.68	53.75	54.59	52.88	669,081
Oct 23, 2024	54.00	54.31	53.45	53.69	52.01	911,140

PRIF-PJ Priority Income Fund, Inc.

23.13

+0.13%

CXH MFS Investment Grade Municipal Trust

7.58

-0.07%

NXN Nuveen New York Select Tax-Free Income Portfolio

11.53

+0.52%

SCE-PL SCE Trust VI 5% TR PREF SECS

17.01

+1.01%

NOM Nuveen Missouri Quality Municipal Income Fund

10.68

+0.93%

FMY First Trust Mortgage Income Fund

12.04

+0.12%

FLG-PU New York Community Capital Trust V

36.25

-3.23%

DTF DTF Tax-Free Income 2028 Term Fund Inc.

11.20

+0.27%

NXC Nuveen California Select Tax-Free Income Portfolio

12.68

-0.16%

DBRG-PH DigitalBridge Group, Inc.

20.60

-3.15%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Ares Management Corp (ARES-PB)

Related Tickers