UK markets closed

Ares Management Corporation (ARES)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
129.57+0.27 (+0.21%)
As of 01:53PM EDT. Market open.
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
16 Apr 2024128.44130.09127.72129.57129.57387,165
15 Apr 2024132.53133.37127.97129.30129.301,296,600
12 Apr 2024133.15133.87131.32131.35131.35976,800
11 Apr 2024134.12134.96132.91134.07134.071,589,800
10 Apr 2024131.94135.61131.08134.04134.041,105,000
09 Apr 2024135.25136.32131.78133.80133.801,809,000
08 Apr 2024134.56135.66133.67135.16135.161,319,000
05 Apr 2024131.95134.80131.22134.16134.161,218,200
04 Apr 2024133.00133.89131.53132.20132.201,639,900
03 Apr 2024130.96133.04130.50131.98131.98962,500
02 Apr 2024130.90131.32128.29130.80130.801,424,900
01 Apr 2024132.77132.90130.18132.39132.39844,800
28 Mar 2024133.16134.04131.06132.98132.98784,500
27 Mar 2024134.68135.10131.17133.28133.28913,200
26 Mar 2024134.77135.23133.40133.96133.96518,000
25 Mar 2024133.54134.85133.18133.79133.79471,100
22 Mar 2024136.17136.53133.68133.87133.87574,000
21 Mar 2024135.00137.88134.06136.58136.581,564,400
20 Mar 2024132.13133.70131.09133.50133.50875,400
19 Mar 2024129.79132.99129.43132.17132.17989,000
18 Mar 2024132.76133.85129.35130.17130.171,302,200
15 Mar 2024133.00134.41131.89132.11132.112,918,000
14 Mar 2024133.89134.29131.85132.78132.78900,100
14 Mar 20240.93 Dividend
13 Mar 2024134.45135.21133.78134.72133.79737,900
12 Mar 2024133.58134.98132.65134.04133.11690,300
11 Mar 2024133.16133.55131.85132.59131.67917,000
08 Mar 2024136.26137.06133.04134.10133.171,149,900
07 Mar 2024134.00135.85133.82135.55134.611,232,000
06 Mar 2024136.88137.47135.01135.72134.78800,600
05 Mar 2024135.38136.18133.64135.52134.581,176,400
04 Mar 2024133.12136.13132.54135.88134.941,200,500
01 Mar 2024133.12134.00131.50133.12132.20861,700
29 Feb 2024131.68133.47131.67132.63131.711,108,000
28 Feb 2024130.34131.93129.29131.25130.341,190,000
27 Feb 2024131.44131.81130.15130.56129.661,153,000
26 Feb 2024131.84132.55131.17131.30130.39947,700
23 Feb 2024134.48134.48130.68131.90130.991,369,300
22 Feb 2024134.38135.56132.55133.95133.031,077,900
21 Feb 2024131.71132.02130.11131.62130.711,388,400
20 Feb 2024133.56134.05131.73132.61131.69956,700
16 Feb 2024134.87136.24134.26134.97134.042,040,000
15 Feb 2024137.66137.66134.60135.18134.251,004,900
14 Feb 2024135.88136.85135.28136.71135.771,007,200
13 Feb 2024134.74138.04134.20134.91133.981,269,200
12 Feb 2024136.40138.18135.32137.06136.111,057,500
09 Feb 2024136.22137.83135.04136.71135.771,087,200
08 Feb 2024136.04139.48131.89135.55134.612,186,300
07 Feb 2024127.50130.15127.00128.85127.961,439,700
06 Feb 2024125.43127.12124.11126.99126.11830,800
05 Feb 2024125.39125.99123.85124.50123.64604,500
02 Feb 2024122.00127.33122.00126.14125.27911,400
01 Feb 2024121.76122.89119.76122.62121.77574,000
31 Jan 2024121.93123.76121.13121.48120.64671,000
30 Jan 2024122.60123.51122.04122.25121.41921,900
29 Jan 2024121.07122.63121.00122.61121.76711,200
26 Jan 2024121.08121.84120.60121.15120.31593,200
25 Jan 2024118.49120.87117.47120.67119.84704,300
24 Jan 2024118.95118.95116.86117.47116.66762,700
23 Jan 2024118.90119.22117.05117.53116.72726,100
22 Jan 2024117.35118.76117.21118.70117.88680,700
19 Jan 2024114.88116.52113.66116.43115.63749,400
18 Jan 2024116.51116.64112.83114.19113.401,210,300
17 Jan 2024114.94117.16114.54115.69114.89543,900
16 Jan 2024117.10117.64115.63116.93116.12640,700
12 Jan 2024119.20119.49117.49118.09117.27631,700
11 Jan 2024119.16119.16115.65118.32117.50739,200
10 Jan 2024116.03119.19115.89118.67117.85933,900
09 Jan 2024116.99117.29114.68115.78114.981,041,500
08 Jan 2024117.91118.97117.33118.95118.13501,300
05 Jan 2024116.00118.89116.00117.05116.24602,200
04 Jan 2024115.94118.75115.94116.48115.68696,900
03 Jan 2024114.65116.51113.00115.56114.76835,400
02 Jan 2024117.80117.95114.71115.46114.66953,400
29 Dec 2023119.88120.38118.80118.92118.10374,800
28 Dec 2023120.18120.99118.80119.88119.05449,800
27 Dec 2023118.54119.11117.96119.03118.21384,600
26 Dec 2023116.20118.40115.47118.31117.49579,400
22 Dec 2023115.75116.81115.53115.80115.00415,400
21 Dec 2023115.01115.80114.41115.18114.38559,800
20 Dec 2023116.60117.50113.84114.21113.421,018,100
19 Dec 2023117.55118.50116.53117.20116.391,160,300
18 Dec 2023116.28117.71115.53117.48116.67808,500
15 Dec 2023114.06117.33114.01116.65115.842,162,600
14 Dec 2023114.58115.74113.20114.10113.311,720,700
14 Dec 20230.77 Dividend
13 Dec 2023112.32115.15112.03113.95112.401,603,700
12 Dec 2023110.82112.66110.41112.12110.59607,200
11 Dec 2023111.06111.99110.52110.72109.21379,700
08 Dec 2023108.03111.29108.03110.64109.13623,800
07 Dec 2023107.82109.00107.82108.30106.83601,500
06 Dec 2023110.18111.06107.69107.92106.45830,800
05 Dec 2023109.30110.14108.24109.62108.13718,800
04 Dec 2023111.26111.59108.20109.40107.91817,300
01 Dec 2023111.83112.37110.77111.81110.291,085,900
30 Nov 2023111.16112.41110.89112.25110.721,044,500
29 Nov 2023110.60111.87109.96111.15109.641,143,200
28 Nov 2023108.96110.09108.77109.69108.201,373,100
27 Nov 2023108.73110.00107.90108.93107.451,039,400
24 Nov 2023108.98110.03108.75109.22107.73427,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...