ARES - Ares Management Corp
140.19
-5.740 -4.094%
Share volume: 1,784,589
Last Updated: 03-13-2025
Trading/Security And Commodity Brokers, Dealers, Exchanges & Services:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$145.93
-5.74
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-13-2025 | $145.81 | $145.81 | $146.78 | $146.78 | $138.27 | $138.27 | $140.19 | $140.19 | 1,784,589 | $1,784,589.00 |
| 03-12-2025 | $148.08 | $148.08 | $149.68 | $149.68 | $142.79 | $142.79 | $145.93 | $145.93 | 1,735,462 | $1,735,462.00 |
| 03-11-2025 | $142.21 | $142.21 | $145.99 | $145.99 | $139.82 | $139.82 | $143.01 | $143.01 | 2,545,525 | $2,545,525.00 |
| 03-10-2025 | $147.46 | $147.46 | $148.61 | $148.61 | $139.44 | $139.44 | $141.24 | $141.24 | 3,161,018 | $3,161,018.00 |
| 03-07-2025 | $154.92 | $154.92 | $156.16 | $156.16 | $147.62 | $147.62 | $154.96 | $154.96 | 3,354,244 | $3,354,244.00 |
| 03-06-2025 | $158.28 | $158.28 | $160.63 | $160.63 | $152.44 | $152.44 | $153.37 | $153.37 | 2,113,082 | $2,113,082.00 |
| 03-05-2025 | $160.99 | $160.99 | $163.00 | $163.00 | $157.77 | $157.77 | $163.00 | $163.00 | 1,701,401 | $1,701,401.00 |
| 03-04-2025 | $164.65 | $164.65 | $165.94 | $165.94 | $156.44 | $156.44 | $160.99 | $160.99 | 2,907,950 | $2,907,950.00 |
| 03-03-2025 | $174.63 | $174.63 | $175.65 | $175.65 | $168.09 | $168.09 | $169.76 | $169.76 | 2,140,251 | $2,140,251.00 |
| 02-28-2025 | $166.67 | $166.67 | $171.00 | $171.00 | $165.22 | $165.22 | $170.94 | $170.94 | 2,118,628 | $2,103,214.00 |