Ares Management Corporation (ARES)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -11.71 | -7.02585948281 | 166.67 | 175.65 | 152.44 | 2195152 | 163.46873758 | CS |
| 4 | -36.9 | -19.2327738976 | 191.86 | 194.268 | 152.44 | 1430254 | 172.34070857 | CS |
| 12 | -29.13 | -15.8237818458 | 184.09 | 200.485 | 152.44 | 1182339 | 179.6196689 | CS |
| 26 | 16.03 | 11.5381846973 | 138.93 | 200.485 | 137.5 | 1204729 | 171.24705227 | CS |
| 52 | 20.96 | 15.6417910448 | 134 | 200.485 | 125.23 | 1195410 | 154.60263119 | CS |
| 156 | 80.82 | 109.009981117 | 74.14 | 200.485 | 53.15 | 1078581 | 111.50107863 | CS |
| 260 | 122.93 | 383.796440837 | 32.03 | 200.485 | 20.2001 | 973696 | 91.73363791 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390800 | 154.96 | 1.59 | 1.04 | 154.91999 | 156.16 | 147.62 | 3352009 |
| 1741304400 | 153.37 | -9.63 | -5.91 | 158.33 | 160.63 | 152.44 | 2118820 |
| 1741218000 | 163 | 2.01 | 1.25 | 160.99 | 163 | 157.76499 | 1701393 |
| 1741131600 | 160.99 | -8.77 | -5.17 | 165.79 | 165.94 | 156.44 | 2907949 |
| 1741045200 | 169.76 | -1.18 | -0.69 | 174.63 | 175.65 | 168.09 | 2140249 |
| 1740786000 | 170.94 | 3.82 | 2.29 | 166.66999 | 171 | 165.22 | 2118365 |
| 1740699600 | 167.12 | -1.85 | -1.09 | 170.71 | 171.69 | 166.3 | 1225501 |
| 1740613200 | 168.97 | 1.61 | 0.96 | 167.77 | 172.05 | 167.5 | 1076685 |
| 1740526800 | 167.36 | -1.55 | -0.92 | 168.95 | 169.785 | 163.385 | 1911550 |
| 1740440400 | 168.91 | -5.18 | -2.98 | 174.33 | 174.765 | 168.365 | 1866563 |
| 1740181200 | 174.09 | -5.6 | -3.12 | 180.82 | 181.91 | 172.65 | 1124836 |
| 1740094800 | 179.69 | -7.05 | -3.78 | 186.8 | 187.29 | 176.29 | 1383144 |
| 1740008400 | 186.74 | -0.93 | -0.50 | 186.97 | 187.75 | 183.7 | 1331582 |
| 1739922000 | 187.67 | 1.49 | 0.80 | 187.43 | 189.25 | 186.07 | 1013353 |
| 1739576400 | 186.18 | 1.79 | 0.97 | 185.02 | 187.04 | 183.92 | 784886 |
| 1739490000 | 184.39 | 1.58 | 0.86 | 183.07 | 185.05 | 182.3 | 981218 |
| 1739403600 | 182.81 | -3.56 | -1.91 | 183.96 | 185.22 | 182.6 | 761379 |
| 1739317200 | 186.37 | -3.61 | -1.90 | 187.98 | 189 | 183.48 | 798770 |
| 1739230800 | 189.98 | -0.36 | -0.19 | 191.37 | 191.4 | 187.33 | 790297 |
| 1738971600 | 190.34 | -1.33 | -0.69 | 191.86 | 194.268 | 189.5 | 1163455 |
| 1738885200 | 191.67 | 2.02 | 1.07 | 188.07 | 191.82 | 186.3 | 1619589 |
| 1738798800 | 189.65 | -5.71 | -2.92 | 182 | 192.3999 | 181.16 | 2501745 |
| 1738712400 | 195.36 | -1.16 | -0.59 | 200.32 | 200.485 | 192.41 | 1964203 |
| 1738626000 | 196.52 | -1.7 | -0.86 | 193.66 | 198.75 | 192.05 | 1095011 |
| 1738366800 | 198.22 | 0.14 | 0.07 | 199.19 | 199.94 | 197.74 | 1136372 |
| 1738280400 | 198.08 | 4.66 | 2.41 | 196.15 | 199.04 | 195.32 | 1247304 |
| 1738194000 | 193.42 | -0.18 | -0.09 | 192.93 | 196.5979 | 190.6333 | 766227 |
| 1738107600 | 193.6 | 3.62 | 1.91 | 190.67 | 194.16 | 188.855 | 722822 |
| 1738021200 | 189.98 | -7.34 | -3.72 | 192.75 | 192.94 | 187.58 | 734539 |
| 1737762000 | 197.32 | 3.51 | 1.81 | 195.44 | 197.53 | 195.08 | 778743 |
| 1737675600 | 193.81 | 0 | 0.00 | 193.81 | 193.81 | 193.81 | 0 |
| 1737589200 | 193.81 | -0.91 | -0.47 | 196.36 | 196.36 | 192.23 | 979871 |
| 1737502800 | 194.72 | 3.4 | 1.78 | 192.58 | 195.23 | 191.56 | 979888 |
| 1737157200 | 191.32 | 3.42 | 1.82 | 189.5 | 192.01 | 188.53 | 717744 |
| 1737070800 | 187.9 | 3.4 | 1.84 | 185.37 | 190.15 | 185.06 | 971297 |
| 1736984400 | 184.5 | 5.33 | 2.97 | 184.1 | 185.49 | 182.24 | 786963 |
| 1736898000 | 179.17 | 3.68 | 2.10 | 176.15 | 180.38 | 176.06 | 791129 |
| 1736811600 | 175.49 | 0.45 | 0.26 | 172.77 | 176.5 | 171.47 | 934422 |
| 1736552400 | 175.04 | -7.26 | -3.98 | 179.68 | 180.025 | 174.87 | 942838 |
| 1736379600 | 182.3 | 3.93 | 2.20 | 177.51 | 182.79 | 177.51 | 960890 |
| 1736293200 | 178.37 | -1.93 | -1.07 | 181.28 | 182.37 | 173.725 | 1552830 |
| 1736206800 | 180.3 | -0.81 | -0.45 | 183.28 | 184.72 | 180.09 | 1326173 |
| 1735947600 | 181.11 | 2.28 | 1.27 | 180.13 | 181.869 | 178.97 | 1189654 |
| 1735861200 | 178.83 | 1.8 | 1.02 | 177.83 | 179.3 | 175.3635 | 624734 |
| 1735688400 | 177.03 | -1.99 | -1.11 | 180.11 | 180.345 | 176.38 | 591581 |
| 1735602000 | 179.02 | -0.48 | -0.27 | 176.92 | 179.685 | 175.9401 | 519774 |
| 1735342800 | 179.5 | -3.22 | -1.76 | 181.09 | 182.34 | 178.2274 | 375427 |
| 1735256400 | 182.72 | 1.66 | 0.92 | 180.08 | 182.978 | 179.04 | 439770 |
| 1735077840 | 181.06 | 2.06 | 1.15 | 180.11 | 181.5 | 179.29 | 307496 |
| 1734997200 | 179 | 2.96 | 1.68 | 175.4 | 179.16 | 174.27 | 843483 |
| 1734738000 | 176.04 | 4.96 | 2.90 | 170.25 | 177.51 | 169.01 | 2426156 |
| 1734651600 | 171.08 | 1.86 | 1.10 | 172.6 | 174.83 | 170.43 | 1412256 |
| 1734565200 | 169.22 | -9.11 | -5.11 | 178.05 | 179.6 | 169.1 | 949377 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
