Singapore markets closed
Straits Times Index
3,394.21 +17.02 (+0.50%) Nikkei
27,382.56 +19.81 (+0.07%) Hang Seng
22,688.90 +122.12 (+0.54%) FTSE 100
7,765.15 +4.04 (+0.05%) BTC-USD
23,022.71 -191.55 (-0.83%) CMC Crypto 200
526.66 +9.65 (+1.87%)
Ares Management Corporation (ARES)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time period:
28 Jan 2022 - 28 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jan 2023 | 80.86 | 83.12 | 80.79 | 82.90 | 82.90 | 1,137,200 |
| 26 Jan 2023 | 79.09 | 81.61 | 78.64 | 81.21 | 81.21 | 803,900 |
| 25 Jan 2023 | 77.47 | 78.49 | 76.44 | 78.40 | 78.40 | 518,300 |
| 24 Jan 2023 | 79.02 | 79.67 | 78.20 | 78.56 | 78.56 | 410,300 |
| 23 Jan 2023 | 79.16 | 80.34 | 78.60 | 79.64 | 79.64 | 939,900 |
| 20 Jan 2023 | 76.42 | 78.69 | 76.17 | 78.63 | 78.63 | 885,200 |
| 19 Jan 2023 | 77.15 | 77.42 | 74.97 | 75.93 | 75.93 | 954,500 |
| 18 Jan 2023 | 78.60 | 79.28 | 77.78 | 77.97 | 77.97 | 915,700 |
| 17 Jan 2023 | 77.30 | 78.45 | 77.30 | 78.07 | 78.07 | 818,000 |
| 13 Jan 2023 | 76.34 | 77.68 | 75.42 | 77.47 | 77.47 | 751,300 |
| 12 Jan 2023 | 74.70 | 77.08 | 73.94 | 76.75 | 76.75 | 1,331,300 |
| 11 Jan 2023 | 72.70 | 74.11 | 72.47 | 74.06 | 74.06 | 900,700 |
| 10 Jan 2023 | 71.64 | 72.63 | 71.28 | 72.43 | 72.43 | 889,300 |
| 09 Jan 2023 | 69.90 | 72.41 | 69.44 | 71.81 | 71.81 | 820,600 |
| 06 Jan 2023 | 68.26 | 69.62 | 67.41 | 69.13 | 69.13 | 1,077,800 |
| 05 Jan 2023 | 68.84 | 69.02 | 67.29 | 67.46 | 67.46 | 1,165,700 |
| 04 Jan 2023 | 68.79 | 69.87 | 68.15 | 69.40 | 69.40 | 1,005,700 |
| 03 Jan 2023 | 69.44 | 70.02 | 67.47 | 68.35 | 68.35 | 813,000 |
| 30 Dec 2022 | 67.86 | 68.97 | 67.35 | 68.44 | 68.44 | 844,800 |
| 29 Dec 2022 | 66.93 | 68.70 | 66.51 | 68.67 | 68.67 | 692,000 |
| 28 Dec 2022 | 66.63 | 67.10 | 66.13 | 66.32 | 66.32 | 699,000 |
| 27 Dec 2022 | 68.00 | 68.18 | 66.81 | 66.93 | 66.93 | 846,600 |
| 23 Dec 2022 | 66.64 | 67.94 | 66.56 | 67.69 | 67.69 | 527,300 |
| 22 Dec 2022 | 67.84 | 68.13 | 66.04 | 67.27 | 67.27 | 859,500 |
| 21 Dec 2022 | 67.95 | 69.13 | 67.55 | 68.79 | 68.79 | 970,300 |
| 20 Dec 2022 | 66.27 | 68.04 | 66.06 | 67.42 | 67.42 | 1,225,100 |
| 19 Dec 2022 | 67.47 | 67.90 | 66.08 | 66.57 | 66.57 | 1,166,900 |
| 16 Dec 2022 | 67.97 | 69.12 | 67.32 | 68.14 | 68.14 | 1,562,900 |
| 15 Dec 2022 | 70.32 | 71.18 | 68.50 | 68.99 | 68.99 | 2,046,700 |
| 15 Dec 2022 | 0.61 Dividend | |||||
| 14 Dec 2022 | 73.08 | 74.02 | 71.62 | 72.46 | 71.85 | 1,372,300 |
| 13 Dec 2022 | 73.79 | 75.46 | 72.85 | 73.43 | 72.81 | 1,687,700 |
| 12 Dec 2022 | 69.11 | 71.15 | 68.61 | 71.10 | 70.50 | 1,472,100 |
| 09 Dec 2022 | 69.16 | 69.79 | 68.11 | 69.16 | 68.58 | 1,233,100 |
| 08 Dec 2022 | 71.18 | 71.54 | 69.97 | 70.16 | 69.57 | 1,357,300 |
| 07 Dec 2022 | 72.28 | 72.54 | 70.95 | 71.08 | 70.48 | 1,209,600 |
| 06 Dec 2022 | 72.28 | 72.86 | 70.93 | 72.25 | 71.64 | 1,403,900 |
| 05 Dec 2022 | 75.43 | 75.74 | 71.98 | 72.42 | 71.81 | 1,588,500 |
| 02 Dec 2022 | 76.71 | 77.69 | 75.57 | 75.97 | 75.33 | 1,790,000 |
| 01 Dec 2022 | 78.00 | 78.62 | 74.50 | 78.00 | 77.34 | 2,394,000 |
| 30 Nov 2022 | 77.94 | 78.72 | 76.11 | 78.39 | 77.73 | 8,507,900 |
| 29 Nov 2022 | 77.47 | 78.28 | 77.01 | 77.34 | 76.69 | 1,349,800 |
| 28 Nov 2022 | 77.51 | 78.10 | 76.58 | 77.21 | 76.56 | 1,163,500 |
| 25 Nov 2022 | 78.38 | 79.45 | 77.98 | 78.47 | 77.81 | 504,800 |
| 23 Nov 2022 | 78.57 | 79.60 | 78.31 | 79.00 | 78.33 | 706,600 |
| 22 Nov 2022 | 77.63 | 78.75 | 77.49 | 78.46 | 77.80 | 1,350,800 |
| 21 Nov 2022 | 76.66 | 78.39 | 76.37 | 77.64 | 76.99 | 1,231,300 |
| 18 Nov 2022 | 79.03 | 79.24 | 76.25 | 76.91 | 76.26 | 931,700 |
| 17 Nov 2022 | 77.29 | 78.93 | 76.77 | 77.89 | 77.23 | 1,018,500 |
| 16 Nov 2022 | 79.56 | 79.62 | 77.95 | 78.93 | 78.27 | 1,053,600 |
| 15 Nov 2022 | 81.51 | 82.29 | 79.47 | 80.26 | 79.58 | 1,124,200 |
| 14 Nov 2022 | 83.89 | 83.89 | 78.21 | 79.53 | 78.86 | 1,886,000 |
| 11 Nov 2022 | 85.56 | 86.06 | 82.27 | 84.10 | 83.39 | 1,900,800 |
| 10 Nov 2022 | 83.40 | 85.05 | 82.72 | 85.05 | 84.33 | 2,503,000 |
| 09 Nov 2022 | 79.04 | 80.65 | 78.57 | 79.15 | 78.48 | 1,084,300 |
| 08 Nov 2022 | 80.00 | 80.50 | 78.77 | 80.01 | 79.34 | 1,605,200 |
| 07 Nov 2022 | 79.96 | 79.96 | 78.22 | 79.60 | 78.93 | 688,500 |
| 04 Nov 2022 | 78.43 | 79.68 | 77.36 | 78.45 | 77.79 | 780,600 |
| 03 Nov 2022 | 75.98 | 78.20 | 75.44 | 77.00 | 76.35 | 1,390,000 |
| 02 Nov 2022 | 77.63 | 79.58 | 76.21 | 76.63 | 75.98 | 1,198,600 |
| 01 Nov 2022 | 77.17 | 78.64 | 76.28 | 78.09 | 77.43 | 1,288,300 |
| 31 Oct 2022 | 76.75 | 77.36 | 75.82 | 75.83 | 75.19 | 1,125,300 |
| 28 Oct 2022 | 74.55 | 77.11 | 73.83 | 76.89 | 76.24 | 1,432,300 |
| 27 Oct 2022 | 71.80 | 74.89 | 69.79 | 74.12 | 73.50 | 2,257,000 |
| 26 Oct 2022 | 71.79 | 74.08 | 71.49 | 72.17 | 71.56 | 1,632,500 |
| 25 Oct 2022 | 69.47 | 71.87 | 69.47 | 71.87 | 71.26 | 1,602,000 |
| 24 Oct 2022 | 68.86 | 69.51 | 66.99 | 68.93 | 68.35 | 1,292,100 |
| 21 Oct 2022 | 66.37 | 68.49 | 65.29 | 68.37 | 67.79 | 950,600 |
| 20 Oct 2022 | 65.89 | 68.85 | 65.46 | 66.35 | 65.79 | 1,936,800 |
| 19 Oct 2022 | 65.98 | 66.61 | 65.01 | 65.85 | 65.30 | 1,999,500 |
| 18 Oct 2022 | 66.82 | 68.14 | 65.95 | 66.92 | 66.36 | 1,436,500 |
| 17 Oct 2022 | 62.89 | 64.61 | 62.87 | 64.44 | 63.90 | 788,200 |
| 14 Oct 2022 | 63.23 | 64.13 | 60.77 | 61.08 | 60.57 | 598,000 |
| 13 Oct 2022 | 59.95 | 63.42 | 58.60 | 62.84 | 62.31 | 984,300 |
| 12 Oct 2022 | 61.44 | 62.10 | 60.30 | 61.67 | 61.15 | 1,278,000 |
| 11 Oct 2022 | 63.30 | 63.86 | 60.41 | 61.46 | 60.94 | 1,641,300 |
| 10 Oct 2022 | 65.39 | 65.40 | 62.97 | 63.77 | 63.23 | 679,000 |
| 07 Oct 2022 | 66.11 | 66.42 | 64.75 | 65.19 | 64.64 | 703,400 |
| 06 Oct 2022 | 67.96 | 68.86 | 66.60 | 67.22 | 66.65 | 1,052,000 |
| 05 Oct 2022 | 67.30 | 68.67 | 66.40 | 68.20 | 67.63 | 614,600 |
| 04 Oct 2022 | 65.61 | 68.78 | 65.47 | 68.67 | 68.09 | 1,003,500 |
| 03 Oct 2022 | 62.67 | 64.36 | 61.21 | 64.02 | 63.48 | 1,934,900 |
| 30 Sept 2022 | 62.78 | 63.64 | 61.75 | 61.95 | 61.43 | 1,419,200 |
| 29 Sept 2022 | 63.83 | 64.00 | 61.59 | 62.45 | 61.92 | 1,456,600 |
| 28 Sept 2022 | 64.57 | 65.77 | 63.44 | 65.23 | 64.68 | 1,467,500 |
| 27 Sept 2022 | 65.09 | 65.60 | 63.60 | 64.08 | 63.54 | 1,239,000 |
| 26 Sept 2022 | 64.63 | 66.57 | 63.64 | 63.74 | 63.20 | 1,668,500 |
| 23 Sept 2022 | 65.84 | 65.92 | 63.55 | 65.22 | 64.67 | 2,289,900 |
| 22 Sept 2022 | 71.14 | 71.14 | 67.15 | 67.18 | 66.61 | 1,698,500 |
| 21 Sept 2022 | 74.42 | 74.72 | 71.10 | 71.17 | 70.57 | 645,700 |
| 20 Sept 2022 | 75.35 | 75.48 | 73.21 | 73.72 | 73.10 | 718,900 |
| 19 Sept 2022 | 73.61 | 76.03 | 73.61 | 75.96 | 75.32 | 801,600 |
| 16 Sept 2022 | 75.00 | 75.17 | 73.57 | 74.66 | 74.03 | 2,120,100 |
| 15 Sept 2022 | 76.24 | 77.43 | 75.64 | 76.21 | 75.57 | 976,900 |
| 15 Sept 2022 | 0.61 Dividend | |||||
| 14 Sept 2022 | 76.64 | 77.04 | 75.64 | 76.80 | 75.55 | 847,300 |
| 13 Sept 2022 | 76.63 | 77.37 | 75.48 | 76.11 | 74.87 | 756,600 |
| 12 Sept 2022 | 79.23 | 79.50 | 77.60 | 78.82 | 77.54 | 900,100 |
| 09 Sept 2022 | 77.86 | 79.19 | 77.49 | 78.74 | 77.46 | 769,900 |
| 08 Sept 2022 | 74.37 | 77.68 | 74.30 | 77.58 | 76.32 | 734,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
