Ares Management Corporation (ARES.PRB)
NYSE: ARES.PRB · Real-Time Price · USD · Preferred Stock
53.89
-0.73 (-1.34%)
At close: Sep 9, 2025
Ares Management Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 56.32 | 56.32 | 56.03 | 56.03 | 56.03 | -0.69% | 105,218 |
| Sep 11, 2025 | 55.78 | 56.59 | 55.78 | 56.42 | 56.42 | 2.54% | 10,662 |
| Sep 10, 2025 | 54.78 | 55.14 | 54.78 | 55.02 | 55.02 | 2.10% | 24,307 |
| Sep 9, 2025 | 54.91 | 54.91 | 53.88 | 53.89 | 53.89 | -1.34% | 269,443 |
| Sep 8, 2025 | 54.11 | 54.62 | 54.01 | 54.62 | 54.62 | -0.44% | 27,881 |
| Sep 5, 2025 | 56.27 | 56.27 | 54.48 | 54.86 | 54.86 | -1.12% | 176,003 |
| Sep 4, 2025 | 54.47 | 55.49 | 54.47 | 55.48 | 55.48 | 1.70% | 6,348 |
| Sep 3, 2025 | 55.48 | 55.48 | 53.89 | 54.55 | 54.55 | -1.45% | 59,684 |
| Sep 2, 2025 | 54.71 | 55.35 | 54.71 | 55.35 | 55.35 | 0.91% | 156,492 |
| Aug 29, 2025 | 55.24 | 55.46 | 54.85 | 54.85 | 54.85 | -1.06% | 63,425 |
| Aug 28, 2025 | 55.39 | 55.74 | 55.34 | 55.44 | 55.44 | 0.40% | 7,808 |
| Aug 27, 2025 | 55.11 | 55.62 | 55.11 | 55.22 | 55.22 | 0.62% | 63,871 |
| Aug 26, 2025 | 54.51 | 55.08 | 54.51 | 54.88 | 54.88 | 0.20% | 3,390 |
| Aug 25, 2025 | 56.10 | 56.10 | 54.47 | 54.77 | 54.77 | -1.37% | 6,348 |
| Aug 22, 2025 | 56.22 | 56.22 | 55.42 | 55.53 | 55.53 | 1.18% | 3,797 |
| Aug 21, 2025 | 54.79 | 54.88 | 54.71 | 54.88 | 54.88 | -0.20% | 31,709 |
| Aug 20, 2025 | 54.51 | 55.11 | 54.32 | 54.99 | 54.99 | -0.92% | 36,503 |
| Aug 19, 2025 | 57.44 | 57.44 | 55.38 | 55.50 | 55.50 | -3.96% | 29,735 |
| Aug 18, 2025 | 57.29 | 57.79 | 57.25 | 57.79 | 57.79 | 0.73% | 2,513 |
| Aug 15, 2025 | 57.59 | 57.59 | 57.37 | 57.37 | 57.37 | -0.69% | 56,709 |
| Aug 14, 2025 | 58.16 | 58.16 | 57.50 | 57.77 | 57.77 | 0.47% | 120,532 |
| Aug 13, 2025 | 58.81 | 58.81 | 57.50 | 57.50 | 57.50 | -1.81% | 24,885 |
| Aug 12, 2025 | 57.79 | 58.83 | 57.79 | 58.56 | 58.56 | 2.72% | 251,890 |
| Aug 11, 2025 | 57.67 | 57.73 | 56.99 | 57.01 | 57.01 | -1.14% | 6,634 |
| Aug 8, 2025 | 57.58 | 57.85 | 57.58 | 57.67 | 57.67 | 1.09% | 1,748 |
| Aug 7, 2025 | 57.50 | 57.50 | 56.92 | 57.05 | 57.05 | -1.50% | 174,367 |
| Aug 6, 2025 | 58.21 | 58.70 | 57.39 | 57.92 | 57.92 | 0.52% | 2,876 |
| Aug 5, 2025 | 58.72 | 58.72 | 57.12 | 57.62 | 57.62 | -0.29% | 77,059 |
| Aug 4, 2025 | 57.03 | 57.81 | 57.03 | 57.79 | 57.79 | 2.96% | 26,958 |
| Aug 1, 2025 | 54.63 | 56.19 | 54.63 | 56.13 | 56.13 | -0.83% | 448,500 |
| Jul 31, 2025 | 57.30 | 57.30 | 56.60 | 56.60 | 56.60 | -1.57% | 39,286 |
| Jul 30, 2025 | 57.95 | 57.95 | 57.23 | 57.50 | 57.50 | 0.17% | 63,140 |
| Jul 29, 2025 | 57.66 | 57.68 | 57.00 | 57.40 | 57.40 | 0.10% | 10,550 |
| Jul 28, 2025 | 56.81 | 57.41 | 56.81 | 57.34 | 57.34 | -0.02% | 138,248 |
| Jul 25, 2025 | 56.52 | 57.35 | 56.52 | 57.35 | 57.35 | 2.08% | 51,500 |
| Jul 24, 2025 | 55.75 | 56.36 | 55.67 | 56.18 | 56.18 | 1.24% | 23,103 |
| Jul 23, 2025 | 55.35 | 55.50 | 55.19 | 55.49 | 55.49 | 0.78% | 2,527 |
| Jul 22, 2025 | 54.83 | 55.06 | 54.76 | 55.06 | 55.06 | -0.24% | 2,961 |
| Jul 21, 2025 | 55.26 | 55.64 | 54.96 | 55.19 | 55.19 | -1.36% | 93,370 |
| Jul 18, 2025 | 56.59 | 56.66 | 54.77 | 55.95 | 55.95 | -0.92% | 97,117 |
| Jul 17, 2025 | 56.09 | 56.47 | 55.75 | 56.47 | 56.47 | 1.62% | 72,695 |
| Jul 16, 2025 | 54.21 | 55.57 | 54.21 | 55.57 | 55.57 | 2.62% | 345,154 |
| Jul 15, 2025 | 55.60 | 55.60 | 54.03 | 54.15 | 54.15 | -3.11% | 3,176 |
| Jul 14, 2025 | 54.78 | 56.11 | 54.78 | 55.89 | 55.89 | 1.38% | 40,632 |
| Jul 11, 2025 | 55.34 | 55.37 | 55.11 | 55.13 | 55.13 | -0.68% | 9,363 |
| Jul 10, 2025 | 55.29 | 55.72 | 54.98 | 55.51 | 55.51 | 1.47% | 31,366 |
| Jul 9, 2025 | 54.60 | 54.81 | 54.57 | 54.70 | 54.70 | 0.70% | 155,883 |
| Jul 8, 2025 | 54.01 | 54.66 | 54.01 | 54.32 | 54.32 | 0.56% | 4,647 |
| Jul 7, 2025 | 54.63 | 54.63 | 53.52 | 54.02 | 54.02 | -1.80% | 21,671 |
| Jul 3, 2025 | 54.83 | 55.04 | 54.83 | 55.01 | 55.01 | 0.26% | 3,671 |