Ares Management Corp historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	114.62	115.70	111.33	112.27	112.27	2,471,300
2026-10-15	112.82	114.24	110.30	114.03	114.03	3,441,400
2026-10-14	114.12	115.26	111.14	112.49	112.49	2,533,100
2026-10-13	118.91	118.91	113.56	115.62	115.62	2,665,700
2026-10-12	116.96	118.32	116.31	118.15	118.15	1,404,800
2026-10-09	117.03	119.58	115.97	117.22	117.22	1,824,200
2026-10-08	114.71	116.38	113.85	116.26	116.26	2,742,600
2026-10-07	115.92	117.11	114.78	115.75	115.75	1,457,800
2026-10-06	117.90	119.13	116.94	117.74	117.74	1,972,200
2026-10-05	117.62	118.38	115.33	117.13	117.13	1,688,600
2026-10-02	118.44	120.50	116.73	117.55	117.55	2,594,000
2026-10-01	116.51	119.18	113.06	116.57	116.57	2,330,000
2026-09-30	118.97	119.52	115.41	116.17	116.17	2,079,700
2026-09-29	118.30	119.58	117.61	118.97	118.97	2,167,600
2026-09-28	120.69	120.69	117.47	118.34	118.34	2,455,400
2026-09-25	120.14	124.02	119.65	122.01	122.01	1,575,600
2026-09-24	121.30	121.35	116.30	120.11	120.11	3,149,000
2026-09-23	123.37	123.96	121.21	121.48	121.48	1,637,400
2026-09-22	130.65	130.65	124.20	124.72	124.72	2,370,000
2026-09-21	126.43	127.95	125.05	126.67	126.67	1,615,300
2026-09-18	124.58	125.96	122.86	123.80	123.80	7,911,900

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.