Singapore markets closed

Ares Management Corporation (ARES)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
82.90+1.69 (+2.08%)
At close: 04:00PM EST
82.90 0.00 (0.00%)
After hours: 04:53PM EST
Time period:
28 Jan 2022 - 28 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 202380.8683.1280.7982.9082.901,137,200
26 Jan 202379.0981.6178.6481.2181.21803,900
25 Jan 202377.4778.4976.4478.4078.40518,300
24 Jan 202379.0279.6778.2078.5678.56410,300
23 Jan 202379.1680.3478.6079.6479.64939,900
20 Jan 202376.4278.6976.1778.6378.63885,200
19 Jan 202377.1577.4274.9775.9375.93954,500
18 Jan 202378.6079.2877.7877.9777.97915,700
17 Jan 202377.3078.4577.3078.0778.07818,000
13 Jan 202376.3477.6875.4277.4777.47751,300
12 Jan 202374.7077.0873.9476.7576.751,331,300
11 Jan 202372.7074.1172.4774.0674.06900,700
10 Jan 202371.6472.6371.2872.4372.43889,300
09 Jan 202369.9072.4169.4471.8171.81820,600
06 Jan 202368.2669.6267.4169.1369.131,077,800
05 Jan 202368.8469.0267.2967.4667.461,165,700
04 Jan 202368.7969.8768.1569.4069.401,005,700
03 Jan 202369.4470.0267.4768.3568.35813,000
30 Dec 202267.8668.9767.3568.4468.44844,800
29 Dec 202266.9368.7066.5168.6768.67692,000
28 Dec 202266.6367.1066.1366.3266.32699,000
27 Dec 202268.0068.1866.8166.9366.93846,600
23 Dec 202266.6467.9466.5667.6967.69527,300
22 Dec 202267.8468.1366.0467.2767.27859,500
21 Dec 202267.9569.1367.5568.7968.79970,300
20 Dec 202266.2768.0466.0667.4267.421,225,100
19 Dec 202267.4767.9066.0866.5766.571,166,900
16 Dec 202267.9769.1267.3268.1468.141,562,900
15 Dec 202270.3271.1868.5068.9968.992,046,700
15 Dec 20220.61 Dividend
14 Dec 202273.0874.0271.6272.4671.851,372,300
13 Dec 202273.7975.4672.8573.4372.811,687,700
12 Dec 202269.1171.1568.6171.1070.501,472,100
09 Dec 202269.1669.7968.1169.1668.581,233,100
08 Dec 202271.1871.5469.9770.1669.571,357,300
07 Dec 202272.2872.5470.9571.0870.481,209,600
06 Dec 202272.2872.8670.9372.2571.641,403,900
05 Dec 202275.4375.7471.9872.4271.811,588,500
02 Dec 202276.7177.6975.5775.9775.331,790,000
01 Dec 202278.0078.6274.5078.0077.342,394,000
30 Nov 202277.9478.7276.1178.3977.738,507,900
29 Nov 202277.4778.2877.0177.3476.691,349,800
28 Nov 202277.5178.1076.5877.2176.561,163,500
25 Nov 202278.3879.4577.9878.4777.81504,800
23 Nov 202278.5779.6078.3179.0078.33706,600
22 Nov 202277.6378.7577.4978.4677.801,350,800
21 Nov 202276.6678.3976.3777.6476.991,231,300
18 Nov 202279.0379.2476.2576.9176.26931,700
17 Nov 202277.2978.9376.7777.8977.231,018,500
16 Nov 202279.5679.6277.9578.9378.271,053,600
15 Nov 202281.5182.2979.4780.2679.581,124,200
14 Nov 202283.8983.8978.2179.5378.861,886,000
11 Nov 202285.5686.0682.2784.1083.391,900,800
10 Nov 202283.4085.0582.7285.0584.332,503,000
09 Nov 202279.0480.6578.5779.1578.481,084,300
08 Nov 202280.0080.5078.7780.0179.341,605,200
07 Nov 202279.9679.9678.2279.6078.93688,500
04 Nov 202278.4379.6877.3678.4577.79780,600
03 Nov 202275.9878.2075.4477.0076.351,390,000
02 Nov 202277.6379.5876.2176.6375.981,198,600
01 Nov 202277.1778.6476.2878.0977.431,288,300
31 Oct 202276.7577.3675.8275.8375.191,125,300
28 Oct 202274.5577.1173.8376.8976.241,432,300
27 Oct 202271.8074.8969.7974.1273.502,257,000
26 Oct 202271.7974.0871.4972.1771.561,632,500
25 Oct 202269.4771.8769.4771.8771.261,602,000
24 Oct 202268.8669.5166.9968.9368.351,292,100
21 Oct 202266.3768.4965.2968.3767.79950,600
20 Oct 202265.8968.8565.4666.3565.791,936,800
19 Oct 202265.9866.6165.0165.8565.301,999,500
18 Oct 202266.8268.1465.9566.9266.361,436,500
17 Oct 202262.8964.6162.8764.4463.90788,200
14 Oct 202263.2364.1360.7761.0860.57598,000
13 Oct 202259.9563.4258.6062.8462.31984,300
12 Oct 202261.4462.1060.3061.6761.151,278,000
11 Oct 202263.3063.8660.4161.4660.941,641,300
10 Oct 202265.3965.4062.9763.7763.23679,000
07 Oct 202266.1166.4264.7565.1964.64703,400
06 Oct 202267.9668.8666.6067.2266.651,052,000
05 Oct 202267.3068.6766.4068.2067.63614,600
04 Oct 202265.6168.7865.4768.6768.091,003,500
03 Oct 202262.6764.3661.2164.0263.481,934,900
30 Sept 202262.7863.6461.7561.9561.431,419,200
29 Sept 202263.8364.0061.5962.4561.921,456,600
28 Sept 202264.5765.7763.4465.2364.681,467,500
27 Sept 202265.0965.6063.6064.0863.541,239,000
26 Sept 202264.6366.5763.6463.7463.201,668,500
23 Sept 202265.8465.9263.5565.2264.672,289,900
22 Sept 202271.1471.1467.1567.1866.611,698,500
21 Sept 202274.4274.7271.1071.1770.57645,700
20 Sept 202275.3575.4873.2173.7273.10718,900
19 Sept 202273.6176.0373.6175.9675.32801,600
16 Sept 202275.0075.1773.5774.6674.032,120,100
15 Sept 202276.2477.4375.6476.2175.57976,900
15 Sept 20220.61 Dividend
14 Sept 202276.6477.0475.6476.8075.55847,300
13 Sept 202276.6377.3775.4876.1174.87756,600
12 Sept 202279.2379.5077.6078.8277.54900,100
09 Sept 202277.8679.1977.4978.7477.46769,900
08 Sept 202274.3777.6874.3077.5876.32734,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...