Ares Management Corp (ARES-PB)

Compare

44.11

-1.83

(-3.98%)

As of 12:02:29 PM EDT. Market Open.

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 10, 2025	44.92	45.68	44.08	44.11	44.11	3,127
Apr 9, 2025	40.98	46.35	40.25	45.94	45.94	513,706
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	0.84 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	0.76 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

ECC-PD Eagle Point Credit Company Inc.

18.48

-1.48%

EDF Virtus Stone Harbor Emerging Markets Income Fund

4.3700

-0.68%

RNP Cohen & Steers REIT and Preferred Income Fund, Inc.

19.52

-5.13%

BUR Burford Capital Limited

11.87

-7.84%

PTY PIMCO Corporate & Income Opportunity Fund

12.78

-4.63%

PDI PIMCO Dynamic Income Fund

17.92

-5.70%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Live

Ares Management Corp (ARES-PB)

Related Tickers