Ares Management Corporation (ARES)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -7.63 | -4.29230423042 | 177.76 | 185.06 | 169.11 | 1301170 | 181.86630375 | CS |
| 4 | -2.165 | -1.25656577382 | 172.295 | 185.06 | 169.11 | 1187816 | 177.56963578 | CS |
| 12 | 12.5 | 7.92996257058 | 157.63 | 185.06 | 152.71 | 1277324 | 167.85770668 | CS |
| 26 | 36.08 | 26.9153301007 | 134.05 | 185.06 | 128 | 1189634 | 155.10646685 | CS |
| 52 | 53.13 | 45.4102564103 | 117 | 185.06 | 112.83 | 1136259 | 144.50207076 | CS |
| 156 | 94.8 | 125.846276384 | 75.33 | 185.06 | 53.15 | 1051586 | 104.57656133 | CS |
| 260 | 136.2 | 401.414677277 | 33.93 | 185.06 | 20.2001 | 949504 | 85.88142193 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734478800 | 178.33 | -5.37 | -2.92 | 181.1 | 182.245 | 177.18 | 1404303 |
| 1734392400 | 183.7 | 1.25 | 0.69 | 182.58 | 184.49 | 181.75 | 1272565 |
| 1734133200 | 182.45 | -0.29 | -0.16 | 183.28 | 185.06 | 182.27 | 990676 |
| 1734046800 | 182.74 | 0.29 | 0.16 | 184.39 | 184.47 | 181.25 | 1271041 |
| 1733960400 | 182.45 | 6.34 | 3.60 | 178.23 | 183.87 | 177.535 | 1619471 |
| 1733874000 | 176.11 | 0.82 | 0.47 | 176.09 | 178 | 174.4808 | 1213465 |
| 1733787600 | 175.29 | -2.78 | -1.56 | 178.5 | 180.33 | 175.04 | 1615126 |
| 1733528400 | 178.07 | 1 | 0.56 | 176.91 | 178.72 | 175.78 | 1276893 |
| 1733442000 | 177.07 | 0.22 | 0.12 | 177.67 | 179.4 | 175.61 | 915365 |
| 1733355600 | 176.85 | 1.8 | 1.03 | 175.88 | 177.57 | 175.175 | 830838 |
| 1733269200 | 175.05 | 1.1 | 0.63 | 175.12 | 176.29 | 174.01 | 833833 |
| 1733182800 | 173.95 | -2.78 | -1.57 | 177.08 | 178.22 | 173.83 | 898555 |
| 1732917840 | 176.73 | 1.95 | 1.12 | 176.27 | 177.64 | 175.28 | 455272 |
| 1732750800 | 174.78 | -4.05 | -2.26 | 179.78 | 180.38 | 174.52 | 1211046 |
| 1732664400 | 178.83 | 2.8 | 1.59 | 175.76 | 178.88 | 175 | 1586423 |
| 1732578000 | 176.03 | 0.51 | 0.29 | 177 | 178.49 | 173.74 | 2044648 |
| 1732318800 | 175.52 | 0.51 | 0.29 | 176 | 176.83 | 174.26 | 940868 |
| 1732232400 | 175.01 | 3.12 | 1.82 | 172 | 176.31 | 171.1 | 1113485 |
| 1732146000 | 171.89 | 1.54 | 0.90 | 171.53 | 172.96 | 169.435 | 1294038 |
| 1732059600 | 170.35 | 2.92 | 1.74 | 166.28 | 170.452 | 165.44 | 723418 |
| 1731973200 | 167.43 | 0.22 | 0.13 | 167.5 | 168.3899 | 165.81 | 988682 |
| 1731714000 | 167.21 | -1.81 | -1.07 | 168.34 | 168.6044 | 166.66 | 1182238 |
| 1731627600 | 169.02 | 1.57 | 0.94 | 168.39 | 169.14 | 166.88 | 866373 |
| 1731541200 | 167.44999 | -3.05 | -1.79 | 170.23 | 171.55 | 166.81 | 1090872 |
| 1731454800 | 170.5 | -0.88 | -0.51 | 170.67 | 171.78 | 169.32 | 1037474 |
| 1731368400 | 171.38 | 1 | 0.59 | 172.12 | 175.07 | 170.94 | 1392114 |
| 1731109200 | 170.38 | 2.11 | 1.25 | 168.51 | 171.8208 | 167.47999 | 1118571 |
| 1731022800 | 168.27 | -4.23 | -2.45 | 171.64 | 172.56 | 167.3895 | 1577270 |
| 1730936400 | 172.5 | 8.06 | 4.90 | 167.81 | 175.74 | 167.81 | 2826598 |
| 1730850000 | 164.44 | 4.76 | 2.98 | 160.79 | 164.82 | 160.44 | 904031 |
| 1730763600 | 159.68 | -2.19 | -1.35 | 160.25 | 161.13999 | 158.33009 | 1416493 |
| 1730500800 | 161.87 | -5.81 | -3.46 | 170.71 | 170.71 | 158 | 2492179 |
| 1730414400 | 167.68 | -1.32 | -0.78 | 168.67 | 170.54 | 166.22 | 2562265 |
| 1730328000 | 169 | -1.4 | -0.82 | 170.99 | 171.67 | 168.88 | 1264872 |
| 1730241600 | 170.4 | -0.58 | -0.34 | 170.9 | 171.7591 | 170.36 | 982347 |
| 1730155200 | 170.98 | 1.51 | 0.89 | 170.68 | 171.7739 | 170.4 | 781517 |
| 1729896000 | 169.47 | -1.36 | -0.80 | 171.41 | 171.83 | 168.05 | 636043 |
| 1729809600 | 170.83 | 3.45 | 2.06 | 168.73 | 171.05 | 167.865 | 860653 |
| 1729723200 | 167.38 | -0.4 | -0.24 | 167.96 | 169.87 | 166.16 | 719631 |
| 1729636800 | 167.78 | -0.91 | -0.54 | 167.28 | 168.52 | 166.18 | 761921 |
| 1729550400 | 168.69 | -1.2 | -0.71 | 169.71 | 171.76 | 168.44 | 888049 |
| 1729291200 | 169.89 | 1.16 | 0.69 | 168.53 | 170.52 | 168.16 | 1121024 |
| 1729204800 | 168.73 | 5.25 | 3.21 | 165.97 | 171.14 | 164.79499 | 2117217 |
| 1729118400 | 163.47999 | 0.85 | 0.52 | 163.3 | 164.33 | 161.9 | 947318 |
| 1729032000 | 162.63 | -0.72 | -0.44 | 164.28 | 164.6 | 162.01 | 1113640 |
| 1728945600 | 163.35 | 1.4 | 0.86 | 163 | 164.55 | 161.69 | 596244 |
| 1728686400 | 161.94999 | 4.14 | 2.62 | 157.83 | 162.365 | 157.83 | 1202309 |
| 1728600000 | 157.81 | -0.35 | -0.22 | 158.58 | 159.34 | 156.38999 | 1827927 |
| 1728513600 | 158.16 | 4.78 | 3.12 | 153.47999 | 158.46 | 153.3 | 4693651 |
| 1728427200 | 153.38 | -7.18 | -4.47 | 155 | 158.47999 | 152.71 | 5101130 |
| 1728340800 | 160.56 | 0.17 | 0.11 | 160.43 | 161.56 | 159.8 | 1140189 |
| 1728081600 | 160.38999 | 3.34 | 2.13 | 159.19 | 160.38999 | 157.88999 | 1052709 |
| 1727995200 | 157.05 | -1 | -0.63 | 157.97999 | 159.3 | 156.52 | 673829 |
| 1727908800 | 158.05 | 1.74 | 1.11 | 155.84 | 159.86 | 155.84 | 555960 |
| 1727822400 | 156.31 | 0.47 | 0.30 | 155.74 | 157.26 | 153 | 1129144 |
| 1727736000 | 155.84 | -1.07 | -0.68 | 156.4 | 156.85 | 153.93 | 1151396 |
| 1727476800 | 156.91 | 0.86 | 0.55 | 158.34 | 158.38999 | 156.38 | 513259 |
| 1727390400 | 156.05 | -2 | -1.27 | 158.82 | 159.94999 | 155.72999 | 660905 |
| 1727304000 | 158.05 | 0.72 | 0.46 | 157.63 | 158.38999 | 157.16 | 733505 |
| 1727217600 | 157.33 | 1.08 | 0.69 | 156.5 | 157.82 | 155.29 | 1004271 |
| 1727131200 | 156.25 | -0.41 | -0.26 | 157.66 | 158.5 | 155.395 | 583718 |
| 1726872000 | 156.66 | 0.15 | 0.10 | 155.58 | 157.29669 | 153.27 | 1633670 |
| 1726785600 | 156.51 | 4.16 | 2.73 | 156.74 | 157.53 | 154.38999 | 1118757 |
| 1726699200 | 152.35 | -0.45 | -0.29 | 153.9 | 155.65 | 150.811 | 882195 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
