Singapore markets closed

Ares Management Corporation (ARES)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
145.60-1.06 (-0.72%)
At close: 04:00PM EDT
145.01 -0.59 (-0.41%)
Pre-market: 09:14AM EDT
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 2024147.01147.89145.07145.60145.60871,700
16 May 2024149.53150.12146.53146.66146.661,618,300
15 May 2024146.70149.97145.98149.82149.822,118,700
14 May 2024140.47145.01140.47144.93144.931,410,700
13 May 2024142.86143.30140.13140.15140.15861,400
10 May 2024143.69144.35141.60142.27142.27780,400
09 May 2024138.34143.13138.34142.44142.441,468,300
08 May 2024136.25138.75135.46138.67138.67729,800
07 May 2024137.03140.35136.54137.29137.291,393,700
06 May 2024132.31136.22132.28136.17136.171,721,800
03 May 2024135.35135.74131.80131.91131.911,085,300
02 May 2024129.00135.65125.23134.64134.642,778,000
01 May 2024132.88134.60131.31131.70131.701,216,900
30 Apr 2024134.12134.66132.46133.09133.09920,000
29 Apr 2024134.27135.09133.15134.90134.90685,900
26 Apr 2024134.23135.82133.05133.62133.62501,200
25 Apr 2024134.93135.64132.58133.73133.73735,300
24 Apr 2024137.75138.45134.66135.95135.951,124,800
23 Apr 2024132.80136.61132.26136.50136.50671,300
22 Apr 2024131.09132.51129.28132.01132.01674,400
19 Apr 2024130.13131.79128.65129.53129.531,158,100
18 Apr 2024131.83132.64130.33130.70130.70701,500
17 Apr 2024131.82132.61130.47131.70131.701,240,400
16 Apr 2024128.44131.16127.72130.89130.891,256,200
15 Apr 2024132.53133.37127.97129.30129.301,298,000
12 Apr 2024133.15133.87131.32131.35131.35976,800
11 Apr 2024134.12134.96132.91134.07134.071,589,800
10 Apr 2024131.94135.61131.08134.04134.041,105,000
09 Apr 2024135.25136.32131.78133.80133.801,809,000
08 Apr 2024134.56135.66133.67135.16135.161,319,000
05 Apr 2024131.95134.80131.22134.16134.161,218,200
04 Apr 2024133.00133.89131.53132.20132.201,639,900
03 Apr 2024130.96133.04130.50131.98131.98962,500
02 Apr 2024130.90131.32128.29130.80130.801,424,900
01 Apr 2024132.77132.90130.18132.39132.39844,800
28 Mar 2024133.16134.04131.06132.98132.98784,500
27 Mar 2024134.68135.10131.17133.28133.28913,200
26 Mar 2024134.77135.23133.40133.96133.96518,000
25 Mar 2024133.54134.85133.18133.79133.79471,100
22 Mar 2024136.17136.53133.68133.87133.87574,000
21 Mar 2024135.00137.88134.06136.58136.581,564,400
20 Mar 2024132.13133.70131.09133.50133.50875,400
19 Mar 2024129.79132.99129.43132.17132.17989,000
18 Mar 2024132.76133.85129.35130.17130.171,302,200
15 Mar 2024133.00134.41131.89132.11132.112,918,000
14 Mar 2024133.89134.29131.85132.78132.78900,100
14 Mar 20240.93 Dividend
13 Mar 2024134.45135.21133.78134.72133.79737,900
12 Mar 2024133.58134.98132.65134.04133.11690,300
11 Mar 2024133.16133.55131.85132.59131.67917,000
08 Mar 2024136.26137.06133.04134.10133.171,149,900
07 Mar 2024134.00135.85133.82135.55134.611,232,000
06 Mar 2024136.88137.47135.01135.72134.78800,600
05 Mar 2024135.38136.18133.64135.52134.581,176,400
04 Mar 2024133.12136.13132.54135.88134.941,200,500
01 Mar 2024133.12134.00131.50133.12132.20861,700
29 Feb 2024131.68133.47131.67132.63131.711,108,000
28 Feb 2024130.34131.93129.29131.25130.341,190,000
27 Feb 2024131.44131.81130.15130.56129.661,153,000
26 Feb 2024131.84132.55131.17131.30130.39947,700
23 Feb 2024134.48134.48130.68131.90130.991,369,300
22 Feb 2024134.38135.56132.55133.95133.031,077,900
21 Feb 2024131.71132.02130.11131.62130.711,388,400
20 Feb 2024133.56134.05131.73132.61131.69956,700
16 Feb 2024134.87136.24134.26134.97134.042,040,000
15 Feb 2024137.66137.66134.60135.18134.251,004,900
14 Feb 2024135.88136.85135.28136.71135.771,007,200
13 Feb 2024134.74138.04134.20134.91133.981,269,200
12 Feb 2024136.40138.18135.32137.06136.111,057,500
09 Feb 2024136.22137.83135.04136.71135.771,087,200
08 Feb 2024136.04139.48131.89135.55134.612,186,300
07 Feb 2024127.50130.15127.00128.85127.961,439,700
06 Feb 2024125.43127.12124.11126.99126.11830,800
05 Feb 2024125.39125.99123.85124.50123.64604,500
02 Feb 2024122.00127.33122.00126.14125.27911,400
01 Feb 2024121.76122.89119.76122.62121.77574,000
31 Jan 2024121.93123.76121.13121.48120.64671,000
30 Jan 2024122.60123.51122.04122.25121.41921,900
29 Jan 2024121.07122.63121.00122.61121.76711,200
26 Jan 2024121.08121.84120.60121.15120.31593,200
25 Jan 2024118.49120.87117.47120.67119.84704,300
24 Jan 2024118.95118.95116.86117.47116.66762,700
23 Jan 2024118.90119.22117.05117.53116.72726,100
22 Jan 2024117.35118.76117.21118.70117.88680,700
19 Jan 2024114.88116.52113.66116.43115.63749,400
18 Jan 2024116.51116.64112.83114.19113.401,210,300
17 Jan 2024114.94117.16114.54115.69114.89543,900
16 Jan 2024117.10117.64115.63116.93116.12640,700
12 Jan 2024119.20119.49117.49118.09117.27631,700
11 Jan 2024119.16119.16115.65118.32117.50739,200
10 Jan 2024116.03119.19115.89118.67117.85933,900
09 Jan 2024116.99117.29114.68115.78114.981,041,500
08 Jan 2024117.91118.97117.33118.95118.13501,300
05 Jan 2024116.00118.89116.00117.05116.24602,200
04 Jan 2024115.94118.75115.94116.48115.68696,900
03 Jan 2024114.65116.51113.00115.56114.76835,400
02 Jan 2024117.80117.95114.71115.46114.66953,400
29 Dec 2023119.88120.38118.80118.92118.10374,800
28 Dec 2023120.18120.99118.80119.88119.05449,800
27 Dec 2023118.54119.11117.96119.03118.21384,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...