Get the Stockscreener App
136.85
0.96%
-1.32
Pre-market:
137.00
0.15
+0.11%
Ares Management Corp Stock (ARES) Price History
The historical daily chart and data for Ares Management Corp stock (ARES), show that the latest closing stock price as of August 07, 2026, is $136.85.
- Ares Management Corp all-time high stock price is $200.49, occurred on February 04, 2025.
- The lowest Ares Management Corp stock price recorded was $10.72 on January 15, 2016. Since then, Ares Management Corp's stock price has risen over 1,177% to $136.85 now.
- The 52-week high stock price for ARES is $195.26, representing a 42.68% increase from the current share price, occurred on August 13, 2025.
- The 52-week low stock price for ARES is $95.80, indicating a -30.00% decrease from the current share price, occurred on March 12, 2026.
- The closing price of Ares Management Corp (ARES) stock in the beginning of 2025 was $79.18. The stock closed the year at $68.44, a loss of over -13.56% for the year.
The table below shows more information about ARES historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 07, 2026 | $140.8 | $136.5 | $4.35 | 1,404,680.0 | -0.96% |
| Aug 06, 2026 | $140.0 | $136.6 | $3.36 | 1,382,992.0 | -1.14% |
| Aug 05, 2026 | $146.0 | $137.9 | $8.10 | 2,447,545.0 | -2.20% |
| Aug 04, 2026 | $143.2 | $137.8 | $5.46 | 3,459,929.0 | +3.13% |
| Aug 03, 2026 | $139.2 | $128.9 | $10.28 | 3,535,946.0 | +8.19% |
| Jul 31, 2026 | $128.7 | $121.3 | $7.45 | 2,834,254.0 | +3.19% |
| Jul 30, 2026 | $125.0 | $121.7 | $3.33 | 2,937,327.0 | -0.39% |
| Jul 29, 2026 | $127.3 | $123.1 | $4.14 | 2,744,561.0 | -2.58% |
| Jul 28, 2026 | $129.5 | $126.6 | $2.94 | 2,616,920.0 | +0.11% |
| Jul 27, 2026 | $131.3 | $125.8 | $5.51 | 3,179,289.0 | +0.99% |
| Jul 24, 2026 | $126.6 | $120.6 | $5.96 | 1,818,154.0 | +4.31% |
| Jul 23, 2026 | $123.9 | $117.4 | $6.44 | 2,011,207.0 | +1.43% |
| Jul 22, 2026 | $122.3 | $118.8 | $3.49 | 1,307,785.0 | -1.00% |
| Jul 21, 2026 | $122.4 | $120.0 | $2.47 | 1,238,276.0 | -0.40% |
| Jul 20, 2026 | $125.5 | $120.4 | $5.03 | 1,953,154.0 | -3.51% |
| Jul 17, 2026 | $127.0 | $122.4 | $4.60 | 1,945,763.0 | +0.20% |
| Jul 16, 2026 | $127.5 | $122.2 | $5.32 | 1,131,007.0 | +0.51% |
| Jul 15, 2026 | $127.9 | $123.1 | $4.77 | 2,458,853.0 | +3.73% |
| Jul 14, 2026 | $122.2 | $119.3 | $2.90 | 1,671,200.0 | -0.12% |
| Jul 13, 2026 | $123.4 | $119.8 | $3.58 | 2,182,297.0 | -1.12% |
Ares Management Corp Stock (ARES) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ares Management Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ARES shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ares Management Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ares Management Corp Stock (ARES) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2026 | $146.0 | $128.9 | $17.04 | 13,635,772.0 | +6.85% |
| Jul, 2026 | $131.3 | $111.2 | $20.18 | 44,142,308.0 | +15.06% |
| Jun, 2026 | $141.9 | $105.8 | $36.11 | 57,354,786.0 | -13.38% |
| May, 2026 | $130.2 | $114.9 | $15.21 | 55,916,778.0 | +9.45% |
| Apr, 2026 | $123.5 | $98.44 | $25.02 | 71,962,512.0 | +7.61% |
| Mar, 2026 | $119.4 | $95.80 | $23.58 | 93,975,133.0 | -2.60% |
| Feb, 2026 | $150.6 | $108.7 | $41.96 | 97,115,143.0 | -25.16% |
| Jan, 2026 | $177.7 | $145.5 | $32.22 | 42,037,968.0 | -7.40% |
Ares Management Corp Stock (ARES) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $181.2 | $153.6 | $27.63 | 106,177,155.0 | +4.07% |
| Nov, 2025 | $159.1 | $139.4 | $19.64 | 32,052,362.0 | +5.47% |
| Oct, 2025 | $158.4 | $139.2 | $19.23 | 53,789,862.0 | -6.99% |
| Sep, 2025 | $186.8 | $154.5 | $32.34 | 32,861,973.0 | -10.78% |
| Aug, 2025 | $195.3 | $173.7 | $21.56 | 28,701,936.0 | -3.41% |
| Jul, 2025 | $190.1 | $171.1 | $18.96 | 30,287,266.0 | +7.12% |
| Jun, 2025 | $175.7 | $160.8 | $14.83 | 29,028,096.0 | +4.65% |
| May, 2025 | $176.4 | $152.1 | $24.29 | 35,300,171.0 | +8.50% |
| Apr, 2025 | $156.5 | $110.6 | $45.91 | 55,874,647.0 | +4.04% |
| Mar, 2025 | $175.7 | $138.3 | $37.38 | 41,243,816.0 | -14.23% |
| Feb, 2025 | $200.5 | $163.4 | $37.10 | 24,806,399.0 | -13.76% |
| Jan, 2025 | $199.9 | $171.5 | $28.47 | 18,776,000.0 | +11.97% |
Ares Management Corp Stock (ARES) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $185.1 | $169.0 | $16.05 | 20,418,196.0 | +1.30% |
| Nov, 2024 | $180.4 | $158.0 | $22.38 | 25,793,512.0 | +5.40% |
| Oct, 2024 | $171.8 | $152.7 | $19.07 | 32,203,773.0 | +7.60% |
| Sep, 2024 | $159.9 | $136.1 | $23.83 | 17,362,543.0 | +6.45% |
| Aug, 2024 | $153.9 | $128.0 | $25.92 | 22,651,042.0 | -4.44% |
| Jul, 2024 | $155.5 | $133.2 | $22.31 | 23,336,588.0 | +14.95% |
| Jun, 2024 | $141.7 | $129.7 | $11.95 | 29,915,319.0 | -4.92% |
| May, 2024 | $150.1 | $125.2 | $24.89 | 29,908,772.0 | +5.32% |
| Apr, 2024 | $138.4 | $127.7 | $10.73 | 23,385,907.0 | +0.08% |
| Mar, 2024 | $137.9 | $129.3 | $8.53 | 20,402,486.0 | +0.26% |
| Feb, 2024 | $139.5 | $119.8 | $19.72 | 23,011,180.0 | +9.18% |
| Jan, 2024 | $123.8 | $112.8 | $10.93 | 15,847,527.0 | +2.15% |
1.54%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):