NYSE - Nasdaq Real Time Price USD

Ares Management Corporation (ARES)

145.60 -1.06 (-0.72%)
At close: May 17 at 4:00 PM EDT
145.20 -0.40 (-0.27%)
After hours: May 17 at 6:59 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
May 17, 2024 147.01 147.89 145.07 145.60 145.60 871,700
May 16, 2024 149.53 150.12 146.53 146.66 146.66 1,618,300
May 15, 2024 146.70 149.97 145.98 149.82 149.82 2,118,700
May 14, 2024 140.47 145.01 140.47 144.93 144.93 1,410,700
May 13, 2024 142.86 143.30 140.13 140.15 140.15 861,400
May 10, 2024 143.69 144.35 141.60 142.27 142.27 780,400
May 9, 2024 138.34 143.13 138.34 142.44 142.44 1,468,300
May 8, 2024 136.25 138.75 135.46 138.67 138.67 729,800
May 7, 2024 137.03 140.35 136.54 137.29 137.29 1,393,700
May 6, 2024 132.31 136.22 132.28 136.17 136.17 1,721,800
May 3, 2024 135.35 135.74 131.80 131.91 131.91 1,085,300
May 2, 2024 129.00 135.65 125.23 134.64 134.64 2,778,000
May 1, 2024 132.88 134.60 131.31 131.70 131.70 1,216,900
Apr 30, 2024 134.12 134.66 132.46 133.09 133.09 920,000
Apr 29, 2024 134.27 135.09 133.15 134.90 134.90 685,900
Apr 26, 2024 134.23 135.82 133.05 133.62 133.62 501,200
Apr 25, 2024 134.93 135.64 132.58 133.73 133.73 735,300
Apr 24, 2024 137.75 138.45 134.66 135.95 135.95 1,124,800
Apr 23, 2024 132.80 136.61 132.26 136.50 136.50 671,300
Apr 22, 2024 131.09 132.51 129.28 132.01 132.01 674,400
Apr 19, 2024 130.13 131.79 128.65 129.53 129.53 1,158,100
Apr 18, 2024 131.83 132.64 130.33 130.70 130.70 701,500
Apr 17, 2024 131.82 132.61 130.47 131.70 131.70 1,240,400
Apr 16, 2024 128.44 131.16 127.72 130.89 130.89 1,256,200
Apr 15, 2024 132.53 133.37 127.97 129.30 129.30 1,298,000
Apr 12, 2024 133.15 133.87 131.32 131.35 131.35 976,800
Apr 11, 2024 134.12 134.96 132.91 134.07 134.07 1,589,800
Apr 10, 2024 131.94 135.61 131.08 134.04 134.04 1,105,000
Apr 9, 2024 135.25 136.32 131.78 133.80 133.80 1,809,000
Apr 8, 2024 134.56 135.66 133.67 135.16 135.16 1,319,000
Apr 5, 2024 131.95 134.80 131.22 134.16 134.16 1,218,200
Apr 4, 2024 133.00 133.89 131.53 132.20 132.20 1,639,900
Apr 3, 2024 130.96 133.04 130.50 131.98 131.98 962,500
Apr 2, 2024 130.90 131.32 128.29 130.80 130.80 1,424,900
Apr 1, 2024 132.77 132.90 130.18 132.39 132.39 844,800
Mar 28, 2024 133.16 134.04 131.06 132.98 132.98 784,500
Mar 27, 2024 134.68 135.10 131.17 133.28 133.28 913,200
Mar 26, 2024 134.77 135.23 133.40 133.96 133.96 518,000
Mar 25, 2024 133.54 134.85 133.18 133.79 133.79 471,100
Mar 22, 2024 136.17 136.53 133.68 133.87 133.87 574,000
Mar 21, 2024 135.00 137.88 134.06 136.58 136.58 1,564,400
Mar 20, 2024 132.13 133.70 131.09 133.50 133.50 875,400
Mar 19, 2024 129.79 132.99 129.43 132.17 132.17 989,000
Mar 18, 2024 132.76 133.85 129.35 130.17 130.17 1,302,200
Mar 15, 2024 133.00 134.41 131.89 132.11 132.11 2,918,000
Mar 14, 2024 0.93 Dividend
Mar 14, 2024 133.89 134.29 131.85 132.78 132.78 900,100
Mar 13, 2024 134.45 135.21 133.78 134.72 133.79 737,900
Mar 12, 2024 133.58 134.98 132.65 134.04 133.11 690,300
Mar 11, 2024 133.16 133.55 131.85 132.59 131.67 917,000
Mar 8, 2024 136.26 137.06 133.04 134.10 133.17 1,149,900
Mar 7, 2024 134.00 135.85 133.82 135.55 134.61 1,232,000
Mar 6, 2024 136.88 137.47 135.01 135.72 134.78 800,600
Mar 5, 2024 135.38 136.18 133.64 135.52 134.58 1,176,400
Mar 4, 2024 133.12 136.13 132.54 135.88 134.94 1,200,500
Mar 1, 2024 133.12 134.00 131.50 133.12 132.20 861,700
Feb 29, 2024 131.68 133.47 131.67 132.63 131.71 1,108,000
Feb 28, 2024 130.34 131.93 129.29 131.25 130.34 1,190,000
Feb 27, 2024 131.44 131.81 130.15 130.56 129.66 1,153,000
Feb 26, 2024 131.84 132.55 131.17 131.30 130.39 947,700
Feb 23, 2024 134.48 134.48 130.68 131.90 130.99 1,369,300
Feb 22, 2024 134.38 135.56 132.55 133.95 133.03 1,077,900
Feb 21, 2024 131.71 132.02 130.11 131.62 130.71 1,388,400
Feb 20, 2024 133.56 134.05 131.73 132.61 131.69 956,700
Feb 16, 2024 134.87 136.24 134.26 134.97 134.04 2,040,000
Feb 15, 2024 137.66 137.66 134.60 135.18 134.25 1,004,900
Feb 14, 2024 135.88 136.85 135.28 136.71 135.77 1,007,200
Feb 13, 2024 134.74 138.04 134.20 134.91 133.98 1,269,200
Feb 12, 2024 136.40 138.18 135.32 137.06 136.11 1,057,500
Feb 9, 2024 136.22 137.83 135.04 136.71 135.77 1,087,200
Feb 8, 2024 136.04 139.48 131.89 135.55 134.61 2,186,300
Feb 7, 2024 127.50 130.15 127.00 128.85 127.96 1,439,700
Feb 6, 2024 125.43 127.12 124.11 126.99 126.11 830,800
Feb 5, 2024 125.39 125.99 123.85 124.50 123.64 604,500
Feb 2, 2024 122.00 127.33 122.00 126.14 125.27 911,400
Feb 1, 2024 121.76 122.89 119.76 122.62 121.77 574,000
Jan 31, 2024 121.93 123.76 121.13 121.48 120.64 671,000
Jan 30, 2024 122.60 123.51 122.04 122.25 121.41 921,900
Jan 29, 2024 121.07 122.63 121.00 122.61 121.76 711,200
Jan 26, 2024 121.08 121.84 120.60 121.15 120.31 593,200
Jan 25, 2024 118.49 120.87 117.47 120.67 119.84 704,300
Jan 24, 2024 118.95 118.95 116.86 117.47 116.66 762,700
Jan 23, 2024 118.90 119.22 117.05 117.53 116.72 726,100
Jan 22, 2024 117.35 118.76 117.21 118.70 117.88 680,700
Jan 19, 2024 114.88 116.52 113.66 116.43 115.63 749,400
Jan 18, 2024 116.51 116.64 112.83 114.19 113.40 1,210,300
Jan 17, 2024 114.94 117.16 114.54 115.69 114.89 543,900
Jan 16, 2024 117.10 117.64 115.63 116.93 116.12 640,700
Jan 12, 2024 119.20 119.49 117.49 118.09 117.27 631,700
Jan 11, 2024 119.16 119.16 115.65 118.32 117.50 739,200
Jan 10, 2024 116.03 119.19 115.89 118.67 117.85 933,900
Jan 9, 2024 116.99 117.29 114.68 115.78 114.98 1,041,500
Jan 8, 2024 117.91 118.97 117.33 118.95 118.13 501,300
Jan 5, 2024 116.00 118.89 116.00 117.05 116.24 602,200
Jan 4, 2024 115.94 118.75 115.94 116.48 115.68 696,900
Jan 3, 2024 114.65 116.51 113.00 115.56 114.76 835,400
Jan 2, 2024 117.80 117.95 114.71 115.46 114.66 953,400
Dec 29, 2023 119.88 120.38 118.80 118.92 118.10 374,800
Dec 28, 2023 120.18 120.99 118.80 119.88 119.05 449,800
Dec 27, 2023 118.54 119.11 117.96 119.03 118.21 384,600
Dec 26, 2023 116.20 118.40 115.47 118.31 117.49 579,400
Dec 22, 2023 115.75 116.81 115.53 115.80 115.00 415,400
Dec 21, 2023 115.01 115.80 114.41 115.18 114.38 559,800
Dec 20, 2023 116.60 117.50 113.84 114.21 113.42 1,018,100
Dec 19, 2023 117.55 118.50 116.53 117.20 116.39 1,160,300
Dec 18, 2023 116.28 117.71 115.53 117.48 116.67 808,500
Dec 15, 2023 114.06 117.33 114.01 116.65 115.84 2,162,600
Dec 14, 2023 0.77 Dividend
Dec 14, 2023 114.58 115.74 113.20 114.10 113.31 1,720,700
Dec 13, 2023 112.32 115.15 112.03 113.95 112.40 1,603,700
Dec 12, 2023 110.82 112.66 110.41 112.12 110.59 607,200
Dec 11, 2023 111.06 111.99 110.52 110.72 109.21 379,700
Dec 8, 2023 108.03 111.29 108.03 110.64 109.13 623,800
Dec 7, 2023 107.82 109.00 107.82 108.30 106.83 601,500
Dec 6, 2023 110.18 111.06 107.69 107.92 106.45 830,800
Dec 5, 2023 109.30 110.14 108.24 109.62 108.13 718,800
Dec 4, 2023 111.26 111.59 108.20 109.40 107.91 817,300
Dec 1, 2023 111.83 112.37 110.77 111.81 110.29 1,085,900
Nov 30, 2023 111.16 112.41 110.89 112.25 110.72 1,044,500
Nov 29, 2023 110.60 111.87 109.96 111.15 109.64 1,143,200
Nov 28, 2023 108.96 110.09 108.77 109.69 108.20 1,373,100
Nov 27, 2023 108.73 110.00 107.90 108.93 107.45 1,039,400
Nov 24, 2023 108.98 110.03 108.75 109.22 107.73 427,200
Nov 22, 2023 108.69 109.24 107.89 108.82 107.34 568,300
Nov 21, 2023 107.74 108.74 105.89 107.88 106.41 691,000
Nov 20, 2023 107.29 109.10 106.70 108.39 106.91 930,200
Nov 17, 2023 102.20 107.13 101.50 107.08 105.62 1,500,100
Nov 16, 2023 103.74 104.28 101.44 101.98 100.59 1,546,500
Nov 15, 2023 109.00 109.53 103.68 103.79 102.38 2,327,600
Nov 14, 2023 108.59 110.73 108.28 109.82 108.32 971,100
Nov 13, 2023 107.48 109.24 107.48 108.58 107.10 653,500
Nov 10, 2023 106.47 107.82 105.28 107.75 106.28 638,800
Nov 9, 2023 106.57 107.94 105.54 105.69 104.25 474,600
Nov 8, 2023 105.37 106.47 104.92 105.80 104.36 525,600
Nov 7, 2023 104.67 106.26 104.42 104.83 103.40 548,400
Nov 6, 2023 107.04 107.36 103.07 104.04 102.62 962,400
Nov 3, 2023 104.45 107.58 104.45 107.07 105.61 1,093,700
Nov 2, 2023 103.07 104.09 101.94 103.53 102.12 1,115,700
Nov 1, 2023 98.68 101.79 97.96 101.71 100.33 1,563,800
Oct 31, 2023 96.51 102.99 96.00 98.59 97.25 2,663,700
Oct 30, 2023 102.14 102.67 100.83 101.42 100.04 1,144,100
Oct 27, 2023 101.48 102.25 99.27 100.84 99.47 933,100
Oct 26, 2023 101.21 103.00 101.21 101.59 100.21 866,000
Oct 25, 2023 103.59 104.19 101.09 101.27 99.89 769,300
Oct 24, 2023 102.02 105.23 101.13 104.40 102.98 857,000
Oct 23, 2023 101.25 103.09 100.78 100.99 99.62 765,000
Oct 20, 2023 104.92 105.38 101.76 102.20 100.81 919,300
Oct 19, 2023 107.58 108.37 104.71 105.13 103.70 929,600
Oct 18, 2023 108.39 108.82 106.89 107.66 106.19 1,147,600
Oct 17, 2023 108.81 110.45 108.57 109.52 108.03 907,400
Oct 16, 2023 109.34 110.79 108.61 110.04 108.54 754,500
Oct 13, 2023 109.55 110.18 107.96 108.53 107.05 895,300
Oct 12, 2023 111.67 112.15 109.20 109.43 107.94 831,000
Oct 11, 2023 110.69 112.04 110.06 111.14 109.63 983,800
Oct 10, 2023 109.56 111.68 109.56 110.28 108.78 770,300
Oct 9, 2023 107.27 109.87 107.01 109.26 107.77 980,500
Oct 6, 2023 105.37 109.57 105.37 108.42 106.94 1,950,500
Oct 5, 2023 102.48 106.45 102.48 105.94 104.50 1,766,300
Oct 4, 2023 100.25 102.56 100.15 102.37 100.98 900,400
Oct 3, 2023 102.00 102.20 98.83 100.02 98.66 1,123,600
Oct 2, 2023 103.54 103.69 101.94 102.44 101.05 810,000
Sep 29, 2023 105.31 106.01 102.52 102.87 101.47 1,075,900
Sep 28, 2023 103.63 105.32 103.38 104.89 103.46 690,700
Sep 27, 2023 103.34 104.42 102.89 103.71 102.30 807,700
Sep 26, 2023 104.90 105.45 102.85 102.88 101.48 907,400
Sep 25, 2023 104.11 105.94 104.05 105.70 104.26 835,100
Sep 22, 2023 105.17 105.85 103.94 104.56 103.14 807,400
Sep 21, 2023 105.00 105.74 104.02 104.74 103.31 1,442,100
Sep 20, 2023 104.85 107.37 104.85 106.26 104.81 992,800
Sep 19, 2023 105.30 105.68 104.53 104.64 103.22 509,500
Sep 18, 2023 104.93 105.62 103.74 105.35 103.92 776,100
Sep 15, 2023 104.44 105.38 103.70 105.10 103.67 1,858,900
Sep 14, 2023 0.77 Dividend
Sep 14, 2023 105.14 105.26 104.11 104.97 103.54 976,300
Sep 13, 2023 105.69 106.23 104.68 105.37 103.18 1,254,500
Sep 12, 2023 105.14 106.47 105.14 105.62 103.42 1,051,600
Sep 11, 2023 106.44 106.77 105.05 105.60 103.40 1,243,300
Sep 8, 2023 103.00 106.02 102.69 105.96 103.75 1,238,300
Sep 7, 2023 101.00 103.49 100.26 103.21 101.06 893,200
Sep 6, 2023 102.70 103.23 101.28 101.72 99.60 934,800
Sep 5, 2023 103.19 104.13 102.02 103.33 101.18 1,472,200
Sep 1, 2023 104.02 104.49 103.16 103.18 101.03 746,900
Aug 31, 2023 103.23 103.75 102.89 103.44 101.29 846,200
Aug 30, 2023 102.00 103.71 101.77 102.91 100.77 820,500
Aug 29, 2023 100.47 102.30 100.09 101.94 99.82 735,400
Aug 28, 2023 100.50 101.47 100.49 100.79 98.69 519,600
Aug 25, 2023 100.07 100.49 98.73 99.97 97.89 657,000
Aug 24, 2023 100.00 100.74 99.00 99.68 97.60 720,500
Aug 23, 2023 98.70 99.72 98.18 99.62 97.55 858,900
Aug 22, 2023 98.94 99.21 98.07 98.50 96.45 601,900
Aug 21, 2023 99.26 99.68 97.56 98.21 96.17 647,500
Aug 18, 2023 97.00 99.29 96.11 99.19 97.12 857,000
Aug 17, 2023 98.08 98.29 96.99 97.55 95.52 902,700
Aug 16, 2023 97.54 97.91 97.13 97.48 95.45 745,500
Aug 15, 2023 100.77 100.86 97.30 97.50 95.47 2,108,900
Aug 14, 2023 99.33 101.75 99.26 101.53 99.42 909,400
Aug 11, 2023 100.97 101.44 99.00 99.47 97.40 629,500
Aug 10, 2023 100.65 103.11 100.65 101.50 99.39 861,700
Aug 9, 2023 100.45 101.48 100.02 100.17 98.08 566,800
Aug 8, 2023 100.82 100.82 98.94 100.20 98.11 1,200,900
Aug 7, 2023 101.36 102.19 100.14 102.19 100.06 815,300
Aug 4, 2023 100.49 101.85 99.50 100.24 98.15 1,276,400
Aug 3, 2023 99.89 100.85 99.56 99.80 97.72 938,600
Aug 2, 2023 100.85 101.57 99.59 100.45 98.36 1,069,500
Aug 1, 2023 99.41 103.41 98.73 102.27 100.14 1,594,000
Jul 31, 2023 99.29 100.00 98.17 99.22 97.15 1,192,600
Jul 28, 2023 99.90 100.23 98.58 99.04 96.98 662,200
Jul 27, 2023 101.11 101.30 98.64 98.80 96.74 565,900
Jul 26, 2023 101.18 101.65 100.34 100.59 98.50 913,000
Jul 25, 2023 100.23 102.58 100.19 101.39 99.28 1,014,900
Jul 24, 2023 101.18 102.00 100.12 100.47 98.38 450,000
Jul 21, 2023 102.68 102.88 101.52 101.54 99.43 458,300
Jul 20, 2023 101.27 102.77 101.07 102.18 100.05 657,100
Jul 19, 2023 101.71 103.02 101.22 102.07 99.94 763,200
Jul 18, 2023 102.09 102.96 101.62 101.75 99.63 1,013,700
Jul 17, 2023 100.75 101.69 100.34 100.95 98.85 641,000
Jul 14, 2023 101.46 102.04 99.75 101.04 98.94 789,600
Jul 13, 2023 97.87 101.14 97.17 101.10 98.99 1,095,800
Jul 12, 2023 97.17 97.74 96.14 96.66 94.65 690,300
Jul 11, 2023 94.11 96.46 93.69 95.50 93.51 715,200
Jul 10, 2023 94.09 94.88 93.65 93.72 91.77 569,000
Jul 7, 2023 93.30 95.23 93.30 94.88 92.90 644,100
Jul 6, 2023 94.42 94.75 92.95 93.78 91.83 701,100
Jul 5, 2023 96.51 96.51 95.44 95.68 93.69 576,400
Jul 3, 2023 95.89 97.08 95.59 96.51 94.50 353,000
Jun 30, 2023 96.44 97.34 96.15 96.35 94.34 964,100
Jun 29, 2023 94.42 95.70 94.24 95.63 93.64 1,118,600
Jun 28, 2023 92.76 94.49 92.43 94.24 92.28 522,600
Jun 27, 2023 92.04 94.37 91.81 93.02 91.08 1,182,600
Jun 26, 2023 90.49 92.90 90.49 91.71 89.80 759,500
Jun 23, 2023 91.50 92.21 90.29 90.41 88.53 1,404,100
Jun 22, 2023 92.75 93.39 91.84 92.60 90.67 766,800
Jun 21, 2023 93.12 93.69 92.42 93.14 91.20 758,500
Jun 20, 2023 93.25 94.06 92.66 93.38 91.44 800,000
Jun 16, 2023 95.42 95.42 94.36 94.43 92.46 1,798,400
Jun 15, 2023 0.77 Dividend
Jun 15, 2023 92.86 95.31 92.51 95.27 93.29 1,248,500
Jun 14, 2023 95.00 95.03 93.53 94.17 91.46 2,068,100
Jun 13, 2023 93.61 95.13 92.56 94.82 92.09 4,143,300
Jun 12, 2023 91.71 93.57 91.48 92.92 90.24 1,172,200
Jun 9, 2023 92.14 92.75 91.02 92.22 89.56 776,700
Jun 8, 2023 90.87 92.00 89.89 91.96 89.31 996,000
Jun 7, 2023 91.29 91.92 89.77 90.56 87.95 1,677,400
Jun 6, 2023 89.00 91.53 88.50 91.45 88.81 1,628,100
Jun 5, 2023 88.53 89.44 87.43 89.14 86.57 739,300
Jun 2, 2023 88.80 90.06 88.80 89.29 86.72 1,400,100
Jun 1, 2023 87.09 88.60 86.91 88.00 85.46 1,242,400
May 31, 2023 86.97 87.60 85.35 87.09 84.58 1,308,800
May 30, 2023 85.71 87.52 85.36 87.36 84.84 1,192,700
May 26, 2023 84.72 85.59 83.75 85.20 82.74 1,194,000
May 25, 2023 84.02 84.81 82.89 84.28 81.85 799,400
May 24, 2023 83.82 84.07 81.88 83.37 80.97 1,219,600
May 23, 2023 85.59 86.46 84.07 84.74 82.30 966,400
May 22, 2023 83.56 85.15 83.35 85.13 82.68 826,400
May 19, 2023 83.31 83.94 82.53 83.64 81.23 609,900
May 18, 2023 83.27 83.54 81.79 83.11 80.71 936,400

Related Tickers

APO Apollo Global Management, Inc.
113.08
+0.31%
 
KKR KKR & Co. Inc.
104.64
+0.47%
 
OWL Blue Owl Capital Inc.
19.00
+0.64%
 
CG The Carlyle Group Inc.
43.05
-0.81%
 
ARCC Ares Capital Corporation
21.28
+0.61%
 
BX Blackstone Inc.
125.67
-1.73%
 
HTGC Hercules Capital, Inc.
19.36
+1.52%
 
TPG TPG Inc.
42.89
-0.37%
 
BN Brookfield Corporation
44.49
-0.34%
 
BXSL Blackstone Secured Lending Fund
30.62
+0.26%