Ares Management Corporation (ARES-B)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737070800 | 58.4 | 1.05 | 1.83 | 57 | 58.97 | 57 | 38052 |
| 1736984400 | 57.35 | 1.25 | 2.23 | 56.95 | 58.08 | 56.7 | 190702 |
| 1736898000 | 56.1 | 0.37 | 0.66 | 55.7 | 57.325 | 55.7 | 126406 |
| 1736811600 | 55.73 | 0.56 | 1.02 | 55.01 | 55.74 | 54.65 | 15802 |
| 1736552400 | 55.17 | -1.79 | -3.14 | 56.43 | 56.43 | 54.98 | 8091 |
| 1736379600 | 56.96 | 0.91 | 1.62 | 56.31 | 56.96 | 56.17 | 37829 |
| 1736293200 | 56.05 | -0.29 | -0.51 | 56.22 | 56.22 | 55.06 | 125148 |
| 1736206800 | 56.34 | 0.04 | 0.07 | 56 | 57.25 | 56 | 382664 |
| 1735947600 | 56.3 | 0.42 | 0.75 | 56.22 | 56.7557 | 56.145 | 71167 |
| 1735861200 | 55.88 | 0.84 | 1.53 | 54.5 | 55.89 | 54.5 | 5520 |
| 1735688400 | 55.04 | -1.05 | -1.87 | 55.51 | 56.25 | 54.62 | 240316 |
| 1735602000 | 56.09 | 0.04 | 0.07 | 55.25 | 56.35 | 55.14 | 6610 |
| 1735342800 | 56.05 | -0.76 | -1.34 | 56.59 | 56.59 | 55.58 | 19366 |
| 1735256400 | 56.81 | 0.55 | 0.98 | 55.26 | 57.04 | 55.26 | 312708 |
| 1735077840 | 56.26 | 0.25 | 0.45 | 55.51 | 57.5 | 55.17 | 13445 |
| 1734997200 | 56.01 | 0.41 | 0.74 | 55.87 | 56.15 | 55.48 | 8279 |
| 1734738000 | 55.6 | 1.6 | 2.96 | 53.68 | 56.275 | 53.68 | 101340 |
| 1734651600 | 54 | -0.91 | -1.66 | 54.7 | 54.87 | 54 | 688579 |
| 1734565200 | 54.91 | -1.49 | -2.64 | 55.92 | 56.48 | 54.91 | 53051 |
| 1734478800 | 56.4 | -0.87 | -1.52 | 56.02 | 56.9599 | 55.71 | 235400 |
| 1734392400 | 57.27 | 0.62 | 1.09 | 57.56 | 57.82 | 56.72 | 63295 |
| 1734133200 | 56.65 | -0.83 | -1.44 | 55.66 | 57.27 | 55.66 | 10350 |
| 1734046800 | 57.48 | -0.29 | -0.50 | 57.36 | 58.55 | 57.36 | 1010200 |
| 1733960400 | 57.77 | 2.14 | 3.85 | 55.8 | 58.155 | 55.8 | 149910 |
| 1733874000 | 55.63 | -0.31 | -0.55 | 55.9 | 56.42 | 55.49 | 62567 |
| 1733787600 | 55.94 | -0.35 | -0.62 | 56 | 56.71 | 55.73 | 266467 |
| 1733528400 | 56.29 | 0.05 | 0.09 | 56.2 | 56.56 | 55.805 | 466696 |
| 1733442000 | 56.24 | 0.03 | 0.05 | 55.87 | 57.62 | 54.81 | 360763 |
| 1733355600 | 56.21 | 0.37 | 0.66 | 55.94 | 56.24 | 55.59 | 13503 |
| 1733269200 | 55.84 | 0.51 | 0.93 | 55.99 | 56.79 | 54.91 | 196480 |
| 1733182800 | 55.3275 | -0.85 | -1.52 | 55.92 | 55.98 | 55.3275 | 358441 |
| 1732917840 | 56.18 | 0.62 | 1.12 | 55.63 | 56.45 | 55.63 | 143013 |
| 1732750800 | 55.56 | -0.72 | -1.28 | 56.46 | 56.46 | 55.24 | 71641 |
| 1732664400 | 56.28 | 0.71 | 1.28 | 55.5 | 56.48 | 54.49 | 43277 |
| 1732578000 | 55.57 | -0.14 | -0.25 | 55.98 | 55.98 | 55.35 | 562480 |
| 1732318800 | 55.71 | 0.21 | 0.37 | 55.82 | 56.06 | 55.34 | 84398 |
| 1732232400 | 55.5047 | 0.61 | 1.12 | 53.68 | 55.8 | 53.68 | 68409 |
| 1732146000 | 54.89 | 0.65 | 1.20 | 53.63 | 54.89 | 53.63 | 51930 |
| 1732059600 | 54.24 | 0.24 | 0.44 | 53.58 | 55.32 | 53.43 | 51431 |
| 1731973200 | 54 | 0.31 | 0.58 | 53.41 | 54 | 53.35 | 405621 |
| 1731714000 | 53.69 | -0.18 | -0.32 | 53.2 | 53.85 | 53.2 | 3333 |
| 1731627600 | 53.865 | 0.31 | 0.57 | 53.65 | 54 | 53.6 | 10282 |
| 1731541200 | 53.559 | -0.82 | -1.51 | 54.38 | 54.38 | 53.55 | 400053 |
| 1731454800 | 54.38 | -0.14 | -0.26 | 54.42 | 54.78 | 54.28 | 138377 |
| 1731368400 | 54.52 | 0.2 | 0.37 | 54.72 | 55.13 | 54.44 | 66665 |
| 1731109200 | 54.32 | 0.64 | 1.19 | 53.77 | 54.71 | 53.77 | 50498 |
| 1731022800 | 53.68 | -1.06 | -1.94 | 54.62 | 54.62 | 53.65 | 764421 |
| 1730936400 | 54.74 | 1.62 | 3.05 | 54.88 | 55.3962 | 54.02 | 1423185 |
| 1730850000 | 53.12 | 1.07 | 2.06 | 51.99 | 53.17 | 51.99 | 32940 |
| 1730763600 | 52.05 | -0.49 | -0.92 | 52.2 | 52.67 | 51.6901 | 347625 |
| 1730500800 | 52.535 | -1.37 | -2.53 | 53.6 | 54.49 | 52.2 | 890825 |
| 1730414400 | 53.9 | -0.37 | -0.68 | 54.25 | 54.54 | 53.4494 | 5436922 |
| 1730328000 | 54.27 | -0.33 | -0.60 | 54.67 | 55.69 | 54.2 | 284518 |
| 1730241600 | 54.6 | 0.07 | 0.13 | 54.27 | 54.85 | 54.27 | 250164 |
| 1730155200 | 54.53 | 0.26 | 0.48 | 54.5407 | 54.83 | 54.4 | 287258 |
| 1729896000 | 54.27 | -0.32 | -0.59 | 54.35 | 55.35 | 54 | 248936 |
| 1729809600 | 54.59 | 0.9 | 1.68 | 53.9364 | 55.68 | 53.75 | 669081 |
| 1729723200 | 53.69 | -0.09 | -0.17 | 54 | 54.31 | 53.45 | 911140 |
| 1729636800 | 53.78 | -0.22 | -0.41 | 53.87 | 53.97 | 53.54 | 445098 |
| 1729550400 | 54 | -0.34 | -0.63 | 54.25 | 54.73 | 53.78 | 789498 |
| 1729291200 | 54.34 | 0.13 | 0.24 | 55.39 | 55.39 | 53.97 | 175727 |
| 1729204800 | 54.21 | 1.33 | 2.52 | 54.5 | 54.5 | 52.954 | 647802 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
