The highest closing price for Ares Management (ARES) all-time was $195.36, on January 31. The latest price is $184.22.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 2025 | $175.94 | $181.86 | $173.36 | $178.93 | 9,398,600 |
August 2025 | $179.89 | $195.26 | $173.70 | $179.20 | 28,866,100 |
July 2025 | $172.55 | $190.08 | $171.12 | $185.53 | 30,744,100 |
June 2025 | $163.56 | $175.65 | $160.82 | $173.20 | 29,056,500 |
May 2025 | $152.66 | $175.20 | $151.08 | $164.39 | 35,276,300 |
April 2025 | $146.10 | $155.49 | $109.89 | $151.50 | 55,870,600 |
March 2025 | $172.11 | $173.12 | $136.27 | $145.62 | 43,529,800 |
February 2025 | $190.20 | $197.59 | $161.03 | $168.47 | 25,501,900 |
January 2025 | $175.26 | $197.05 | $169.00 | $195.36 | 19,265,900 |
December 2024 | $173.64 | $181.47 | $166.57 | $174.48 | 21,982,300 |
November 2024 | $167.39 | $176.88 | $154.93 | $173.30 | 26,272,500 |
October 2024 | $152.72 | $168.44 | $149.74 | $164.42 | 32,560,000 |
September 2024 | $141.87 | $156.84 | $132.63 | $152.81 | 17,929,600 |
August 2024 | $148.66 | $149.98 | $124.72 | $142.65 | 23,169,700 |
July 2024 | $130.94 | $151.55 | $129.81 | $149.28 | 23,675,000 |
June 2024 | $136.88 | $137.06 | $125.50 | $129.87 | 30,412,600 |
May 2024 | $128.58 | $145.26 | $121.17 | $135.63 | 30,287,600 |
April 2024 | $128.47 | $133.97 | $123.59 | $128.78 | 23,892,000 |
March 2024 | $127.92 | $133.42 | $125.16 | $128.67 | 20,576,200 |
February 2024 | $117.00 | $134.03 | $115.08 | $127.45 | 23,203,700 |
January 2024 | $113.20 | $118.93 | $108.42 | $116.73 | 15,927,700 |
December 2023 | $106.74 | $116.26 | $102.78 | $114.27 | 16,902,700 |
November 2023 | $94.18 | $107.29 | $93.50 | $107.14 | 21,138,700 |
October 2023 | $98.82 | $107.04 | $91.63 | $94.10 | 23,668,300 |
September 2023 | $98.56 | $102.48 | $94.99 | $98.18 | 20,516,300 |
Daily pricing data for Ares Management dates back to 5/2/2014, and may be incomplete.
