ARES - Ares Management Corporation

NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jun 202388.8090.0688.8089.2989.291,400,100
01 Jun 202387.0988.6086.9188.0088.001,242,400
31 May 202386.9787.6085.3587.0987.091,308,800
30 May 202385.7187.5285.3687.3687.361,192,700
26 May 202384.7285.5983.7585.2085.201,194,000
25 May 202384.0284.8182.8984.2884.28799,400
24 May 202383.8284.0781.8883.3783.371,219,600
23 May 202385.5986.4684.0784.7484.74966,400
22 May 202383.5685.1583.3585.1385.13826,400
19 May 202383.3183.9482.5383.6483.64609,900
18 May 202383.2783.5481.7983.1183.11936,400
17 May 202382.2983.6581.7183.2083.20779,900
16 May 202382.7282.8181.1081.4181.41503,600
15 May 202382.0783.4881.7683.2783.27641,500
12 May 202381.8282.0280.4582.0282.02653,100
11 May 202381.4781.8680.0781.4981.49778,400
10 May 202381.0481.7280.2381.6281.62854,900
09 May 202381.2381.4780.3780.5080.50927,600
08 May 202382.2083.8681.6081.9681.961,115,900
05 May 202380.7782.1680.4281.9581.95846,200
04 May 202382.0182.0177.9779.5379.531,406,200
03 May 202382.1783.7581.8482.0982.09921,400
02 May 202384.8184.9081.6382.4682.461,707,100
01 May 202388.1890.2885.2185.5785.571,974,700
28 Apr 202382.1888.0081.3387.5987.591,351,700
27 Apr 202382.4683.7981.4783.4583.451,097,100
26 Apr 202383.0183.7681.3381.6381.63782,500
25 Apr 202386.2886.5182.7883.2783.27773,600
24 Apr 202386.8387.2686.0786.8586.85536,600
21 Apr 202386.2786.8985.3686.6086.60722,200
20 Apr 202385.8886.8185.5386.2686.26800,000
19 Apr 202385.1387.0485.1386.8986.891,251,700
18 Apr 202383.1486.2782.9385.8285.821,573,600
17 Apr 202382.4183.1582.0182.9582.95926,400
14 Apr 202384.9585.2582.1582.8682.86650,300
13 Apr 202382.1784.7381.8384.6384.63803,400
12 Apr 202381.5282.1580.5781.6581.65918,700
11 Apr 202380.9082.0380.1480.5580.55835,900
10 Apr 202379.2680.6778.9380.5480.54796,700
06 Apr 202378.8579.9078.6379.7179.71622,300
05 Apr 202379.9680.7978.8879.2279.22785,900
04 Apr 202382.5583.0580.3680.8780.87791,100
03 Apr 202382.7884.0081.9682.2782.27744,200
31 Mar 202382.1083.5281.8183.4483.44652,100
30 Mar 202382.2782.3981.3081.3281.32605,900
29 Mar 202380.9381.4479.8281.4081.40703,200
28 Mar 202381.2481.6279.4880.1080.10619,300
27 Mar 202380.8982.0480.4781.0981.09912,900
24 Mar 202379.1380.9877.5080.4080.401,691,600
23 Mar 202379.5982.2979.5680.3980.392,044,200
22 Mar 202378.8281.6078.2378.9978.991,863,100
21 Mar 202375.1678.6975.0378.5278.52783,100
20 Mar 202375.5775.9973.9674.7474.74835,600
17 Mar 202375.8576.3174.4475.0575.051,816,300
16 Mar 202373.8177.1273.2276.2776.271,129,700
16 Mar 20230.77 Dividend
15 Mar 202373.5375.6673.3475.3674.591,669,800
14 Mar 202375.0376.2873.9475.6774.901,629,300
13 Mar 202372.2274.4471.3672.7371.992,595,200
10 Mar 202379.3679.3674.0774.5173.752,734,400
09 Mar 202383.2983.9279.8079.9379.11950,100
08 Mar 202382.3883.6182.1883.2982.44567,000
07 Mar 202383.3283.7881.7582.3181.47688,700
06 Mar 202383.0885.0183.0883.7382.87930,300
03 Mar 202381.1583.3980.5083.1282.27966,600
02 Mar 202379.8581.1679.6581.1680.33747,500
01 Mar 202380.1981.0680.0080.7379.91891,400
28 Feb 202380.5181.2780.2180.6379.811,203,100
27 Feb 202381.2581.6679.9480.1579.33684,100
24 Feb 202380.2680.8779.8980.1779.35761,000
23 Feb 202381.7082.2180.8081.9781.13633,900
22 Feb 202380.6581.5180.3080.8380.00567,100
21 Feb 202381.4882.0479.8080.5279.70802,700
17 Feb 202383.2183.8682.5483.1182.26512,400
16 Feb 202382.1384.8381.8083.5082.65572,100
15 Feb 202383.2784.0082.7283.6582.801,311,100
14 Feb 202384.8485.6483.8883.9383.071,276,000
13 Feb 202386.2086.4384.7984.9684.091,689,200
10 Feb 202383.4686.2282.8785.3484.47833,000
09 Feb 202387.5087.5082.7783.3882.531,728,700
08 Feb 202385.3285.9084.6685.5484.671,330,000
07 Feb 202384.1985.8783.6085.8584.97840,700
06 Feb 202383.5584.8783.0484.6283.761,094,500
03 Feb 202383.0785.6783.0785.0384.161,124,800
02 Feb 202385.7686.1383.6084.6383.771,919,600
01 Feb 202382.6385.3982.5784.6683.79855,900
31 Jan 202381.2683.0180.7982.9982.14692,700
30 Jan 202381.8982.7381.1781.1880.35806,100
27 Jan 202380.8683.1280.7982.9082.051,137,200
26 Jan 202379.0981.6178.6481.2180.38803,900
25 Jan 202377.4778.4976.4478.4077.60518,300
24 Jan 202379.0279.6778.2078.5677.76410,400
23 Jan 202379.1680.3478.6079.6478.83939,900
20 Jan 202376.4278.6976.1778.6377.83885,200
19 Jan 202377.1577.4274.9775.9375.15954,500
18 Jan 202378.6079.2877.7877.9777.17915,700
17 Jan 202377.3078.4577.3078.0777.27818,000
13 Jan 202376.3477.6875.4277.4776.68751,300
12 Jan 202374.7077.0873.9476.7575.971,331,300
11 Jan 202372.7074.1172.4774.0673.30900,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...