The highest closing price for Ares Management (ARES) all-time was $196.68, on January 31. The latest price is $164.58.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 2025 | $153.69 | $176.39 | $152.10 | $164.60 | 30,160,092 |
April 2025 | $147.09 | $156.54 | $110.63 | $152.53 | 55,871,162 |
March 2025 | $173.28 | $174.29 | $137.20 | $146.61 | 43,530,914 |
February 2025 | $191.48 | $198.93 | $162.12 | $169.61 | 25,502,675 |
January 2025 | $176.45 | $198.39 | $170.14 | $196.68 | 19,267,017 |
December 2024 | $174.82 | $182.69 | $167.70 | $175.66 | 21,983,132 |
November 2024 | $168.53 | $178.07 | $155.98 | $174.47 | 26,273,725 |
October 2024 | $153.75 | $169.58 | $150.76 | $165.54 | 32,560,612 |
September 2024 | $142.83 | $157.91 | $133.53 | $153.85 | 17,929,740 |
August 2024 | $149.67 | $150.99 | $125.57 | $143.62 | 23,170,579 |
July 2024 | $131.83 | $152.57 | $130.69 | $150.29 | 23,675,389 |
June 2024 | $137.81 | $137.99 | $126.35 | $130.75 | 30,426,369 |
May 2024 | $129.45 | $146.24 | $122.00 | $136.55 | 30,288,971 |
April 2024 | $129.34 | $134.87 | $124.42 | $129.65 | 23,892,302 |
March 2024 | $128.79 | $134.32 | $126.01 | $129.55 | 20,576,878 |
February 2024 | $117.80 | $134.94 | $115.86 | $128.31 | 23,204,064 |
January 2024 | $113.96 | $119.73 | $109.16 | $117.53 | 15,927,598 |
December 2023 | $107.46 | $117.05 | $103.48 | $115.05 | 16,903,261 |
November 2023 | $94.82 | $108.02 | $94.14 | $107.86 | 21,139,221 |
October 2023 | $99.49 | $107.77 | $92.25 | $94.74 | 23,668,286 |
September 2023 | $99.22 | $103.17 | $95.64 | $98.85 | 20,516,584 |
August 2023 | $94.83 | $98.96 | $91.68 | $98.67 | 20,884,038 |
July 2023 | $91.47 | $98.27 | $88.66 | $94.64 | 14,466,718 |
June 2023 | $82.39 | $92.85 | $82.23 | $91.91 | 27,218,583 |
May 2023 | $83.43 | $85.41 | $73.77 | $82.39 | 22,165,400 |
Daily pricing data for Ares Management dates back to 5/2/2014, and may be incomplete.
