NYSE - Delayed Quote
USD
Ares Management Corporation (ARES)
140.15
-1.37
(-0.97%)
At close: September 4 at 4:00:03 PM EDT
140.11
-0.04
(-0.03%)
After hours: September 4 at 7:35:58 PM EDT
Trade ARES on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
138.37
141.26
136.12
140.15
140.15
1,013,800
Sep 3, 2026
139.80
143.18
138.28
141.52
141.52
3,172,900
Sep 2, 2026
138.04
141.57
137.25
138.06
138.06
1,534,700
Sep 1, 2026
140.00
142.75
137.19
139.09
139.09
1,529,400
Aug 31, 2026
141.66
144.13
141.29
143.17
143.17
1,873,300
Aug 28, 2026
142.70
144.09
141.84
142.53
142.53
1,097,000
Aug 27, 2026
141.70
145.53
141.68
142.41
142.41
1,985,100
Aug 26, 2026
141.95
144.36
141.60
141.98
141.98
1,686,400
Aug 25, 2026
140.63
143.19
137.12
142.76
142.76
2,863,100
Aug 24, 2026
141.25
141.67
139.08
140.01
140.01
1,573,100
Aug 21, 2026
141.85
143.51
140.21
141.25
141.25
1,422,700
Aug 20, 2026
142.96
144.07
139.76
140.23
140.23
2,169,500
Aug 19, 2026
141.38
144.87
140.13
143.10
143.10
2,308,300
Aug 18, 2026
140.28
141.60
137.52
140.31
140.31
1,475,300
Aug 17, 2026
143.35
143.35
139.57
141.34
141.34
1,672,100
Aug 14, 2026
148.63
149.63
143.61
144.02
144.02
2,021,300
Aug 13, 2026
142.55
149.87
142.25
149.45
149.45
3,195,400
Aug 12, 2026
143.55
144.48
139.89
142.35
142.35
2,024,300
Aug 11, 2026
138.00
144.82
137.54
143.11
143.11
3,383,000
Aug 10, 2026
136.00
137.72
134.42
137.66
137.66
1,725,800
Aug 7, 2026
138.20
140.83
136.48
136.85
136.85
1,402,500
Aug 6, 2026
138.90
139.96
136.60
138.17
138.17
1,393,800
Aug 5, 2026
144.23
145.99
137.89
139.77
139.77
2,449,000
Aug 4, 2026
138.24
143.25
137.79
142.91
142.91
3,459,900
Aug 3, 2026
128.95
139.23
128.95
138.57
138.57
3,538,200
Jul 31, 2026
128.44
128.74
121.29
128.09
128.09
4,178,600
Jul 30, 2026
124.75
124.99
121.66
124.12
124.12
2,937,400
Jul 29, 2026
126.56
127.26
123.12
124.60
124.60
2,745,200
Jul 28, 2026
127.78
129.51
126.57
127.90
127.90
2,619,400
Jul 27, 2026
126.51
131.34
125.83
127.76
127.76
3,179,300
Jul 24, 2026
121.48
126.58
120.62
126.51
126.51
1,818,200
Jul 23, 2026
117.98
123.86
117.43
121.28
121.28
2,015,800
Jul 22, 2026
120.17
122.32
118.83
119.57
119.57
1,307,800
Jul 21, 2026
120.94
122.43
119.96
120.78
120.78
1,238,300
Jul 20, 2026
125.33
125.45
120.43
121.27
121.27
1,953,200
Jul 17, 2026
122.40
127.00
122.40
125.68
125.68
1,945,800
Jul 16, 2026
123.65
127.46
122.15
125.43
125.43
1,195,300
Jul 15, 2026
123.82
127.89
123.12
124.79
124.79
2,458,900
Jul 14, 2026
119.28
122.18
119.28
120.30
120.30
1,671,600
Jul 13, 2026
121.73
123.36
119.78
120.45
120.45
2,182,500
Jul 10, 2026
124.09
125.09
121.35
121.81
121.81
1,087,100
Jul 9, 2026
117.36
121.83
117.18
121.66
121.66
1,670,700
Jul 8, 2026
118.36
119.10
116.50
118.00
118.00
1,664,400
Jul 7, 2026
120.31
122.14
119.59
120.70
120.70
1,633,100
Jul 6, 2026
117.92
121.87
117.18
121.83
121.83
2,109,600
Jul 2, 2026
116.48
118.51
114.35
116.90
116.90
1,638,600
Jul 1, 2026
112.35
115.36
111.16
113.63
113.63
2,432,600
Jun 30, 2026
107.06
113.22
107.04
111.31
111.31
3,043,600
Jun 29, 2026
110.81
112.04
105.79
107.60
107.60
3,261,800
Jun 26, 2026
111.34
113.86
108.20
109.13
109.13
4,221,000
Jun 25, 2026
113.72
118.16
111.69
112.47
112.47
2,515,700
Jun 24, 2026
120.12
120.68
113.05
113.87
113.87
3,864,400
Jun 23, 2026
124.01
125.07
117.32
120.78
120.78
3,486,100
Jun 22, 2026
130.40
131.07
124.75
125.90
125.90
2,257,900
Jun 18, 2026
130.00
131.37
127.72
129.34
129.34
4,523,700
Jun 17, 2026
134.14
136.77
128.12
128.35
128.35
2,554,500
Jun 16, 2026
1.35
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 16, 2026
135.30
137.51
134.56
134.98
134.98
2,306,100
Jun 15, 2026
138.84
141.90
135.16
135.36
134.01
2,319,700
Jun 12, 2026
134.68
137.50
133.43
134.90
133.55
1,500,800
Jun 11, 2026
127.82
132.89
126.68
132.82
131.50
1,877,100
Jun 10, 2026
129.60
133.39
128.07
128.31
127.03
1,592,300
Jun 9, 2026
128.10
131.92
126.93
130.61
129.31
2,100,700
Jun 8, 2026
126.08
128.54
125.21
126.87
125.60
1,828,800
Jun 5, 2026
129.85
130.46
124.23
125.65
124.40
1,850,500
Jun 4, 2026
125.23
131.30
124.45
130.50
129.20
2,127,100
Jun 3, 2026
121.10
123.51
120.00
123.10
121.87
3,704,900
Jun 2, 2026
128.23
130.05
126.47
128.28
127.00
3,552,700
Jun 1, 2026
127.62
131.70
126.78
128.74
127.46
3,193,200
May 29, 2026
125.57
130.15
124.90
128.50
127.22
4,281,200
May 28, 2026
125.43
127.80
123.99
126.00
124.74
2,318,200
May 27, 2026
125.79
128.33
125.28
126.58
125.32
2,285,200
May 26, 2026
125.16
128.99
124.27
125.28
124.03
2,133,500
May 22, 2026
124.67
126.00
123.60
124.41
123.17
1,751,000
May 21, 2026
121.58
124.65
121.13
123.99
122.75
1,558,400
May 20, 2026
121.42
124.10
118.81
122.11
120.89
1,864,600
May 19, 2026
123.13
124.04
120.77
121.11
119.90
2,065,900
May 18, 2026
122.26
124.95
121.71
123.70
122.47
1,560,900
May 15, 2026
127.72
128.79
123.21
123.41
122.18
2,895,300
May 14, 2026
124.71
129.35
124.10
128.53
127.25
2,394,500
May 13, 2026
122.15
124.79
120.11
123.18
121.95
2,765,500
May 12, 2026
124.14
125.99
121.51
123.66
122.43
2,732,400
May 11, 2026
126.21
127.37
123.00
124.61
123.37
3,767,300
May 8, 2026
123.56
127.82
121.86
126.25
124.99
4,015,300
May 7, 2026
124.10
125.01
122.09
123.15
121.92
3,267,600
May 6, 2026
124.40
125.50
121.40
123.86
122.62
3,057,200
May 5, 2026
120.45
123.92
118.76
122.96
121.73
3,435,600
May 4, 2026
120.41
125.18
119.71
119.98
118.78
3,384,200
May 1, 2026
120.10
124.81
114.94
119.00
117.81
4,531,600
Apr 30, 2026
110.03
117.86
108.78
117.40
116.23
4,818,400
Apr 29, 2026
111.44
111.88
109.00
110.86
109.75
2,434,700
Apr 28, 2026
113.86
114.36
110.18
113.01
111.88
2,999,000
Apr 27, 2026
114.50
116.50
110.75
112.18
111.06
3,118,700
Apr 24, 2026
114.96
116.50
113.59
115.23
114.08
1,615,500
Apr 23, 2026
119.00
119.04
112.64
114.78
113.64
2,997,000
Apr 22, 2026
121.51
123.00
119.32
121.05
119.84
2,200,700
Apr 21, 2026
119.54
123.46
118.09
119.84
118.64
2,454,500
Apr 20, 2026
116.01
119.51
116.00
118.77
117.59
1,853,400
Apr 17, 2026
118.19
121.20
117.02
117.78
116.61
4,030,700
Apr 16, 2026
121.00
121.78
115.89
116.22
115.06
3,718,300
Apr 15, 2026
114.40
120.29
114.29
119.28
118.09
5,099,000
Apr 14, 2026
108.80
113.69
108.69
112.61
111.49
4,081,200
Apr 13, 2026
99.90
107.05
99.60
106.68
105.62
3,963,700
Apr 10, 2026
104.88
104.88
98.44
100.46
99.46
4,432,700
Apr 9, 2026
103.35
105.49
102.80
104.80
103.75
2,625,100
Apr 8, 2026
106.31
109.50
100.25
104.83
103.78
6,225,100
Apr 7, 2026
101.51
103.73
100.99
102.24
101.22
3,152,800
Apr 6, 2026
102.93
104.55
102.23
102.83
101.80
2,171,900
Apr 2, 2026
103.34
106.34
100.19
102.43
101.41
5,074,300
Apr 1, 2026
109.16
109.99
104.83
105.80
104.74
2,938,400
Mar 31, 2026
109.54
110.49
106.36
109.10
108.01
2,986,800
Mar 30, 2026
105.92
110.08
105.50
107.66
106.59
2,534,200
Mar 27, 2026
106.92
108.77
104.00
106.28
105.22
3,383,400
Mar 26, 2026
105.91
109.46
104.93
107.92
106.84
2,295,700
Mar 25, 2026
108.18
109.59
104.68
106.50
105.44
2,150,100
Mar 24, 2026
102.99
107.45
102.23
106.04
104.98
4,051,700
Mar 23, 2026
110.87
111.71
106.24
107.12
106.05
3,407,900
Mar 20, 2026
107.92
107.92
105.03
105.87
104.81
11,591,500
Mar 19, 2026
104.23
108.58
103.50
107.99
106.91
3,459,400
Mar 18, 2026
104.81
110.39
103.75
105.97
104.91
4,215,800
Mar 17, 2026
1.35
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 17, 2026
101.27
105.91
101.27
105.67
104.62
5,535,300
Mar 16, 2026
102.15
103.96
98.80
100.51
98.17
4,379,200
Mar 13, 2026
97.98
102.81
97.53
101.76
99.39
5,194,900
Mar 12, 2026
100.45
103.63
95.80
96.50
94.25
8,985,900
Mar 11, 2026
107.80
109.60
100.25
103.46
101.05
5,268,700
Mar 10, 2026
109.39
110.92
105.47
108.68
106.15
3,688,200
Mar 9, 2026
107.36
109.66
106.45
108.85
106.32
3,764,200
Mar 6, 2026
113.24
113.59
108.24
110.01
107.45
4,737,500
Mar 5, 2026
116.04
119.38
115.38
117.04
114.32
2,540,700
Mar 4, 2026
113.40
117.03
112.32
116.21
113.51
2,949,800
Mar 3, 2026
107.40
114.67
106.02
112.65
110.03
3,564,900
Mar 2, 2026
109.28
114.51
108.94
113.36
110.72
3,317,300
Feb 27, 2026
114.03
114.25
108.67
112.01
109.40
6,042,500
Feb 26, 2026
120.91
121.76
115.19
118.08
115.33
3,808,100
Feb 25, 2026
118.74
120.64
115.47
119.18
116.41
4,177,600
Feb 24, 2026
113.81
118.90
113.25
117.16
114.43
3,853,100
Feb 23, 2026
120.52
121.03
112.69
114.57
111.90
7,509,900
Feb 20, 2026
126.39
130.15
122.44
123.16
120.29
5,807,700
Feb 19, 2026
129.50
130.15
124.15
129.85
126.83
5,059,700
Feb 18, 2026
130.98
134.54
130.98
133.97
130.85
1,930,700
Feb 17, 2026
133.84
135.08
128.10
130.41
127.38
3,593,500
Feb 13, 2026
134.68
135.95
132.66
133.88
130.76
2,340,300
Feb 12, 2026
138.35
139.15
132.00
133.94
130.82
3,680,400
Feb 11, 2026
139.72
140.99
134.30
137.38
134.18
3,603,700
Feb 10, 2026
137.00
138.31
135.00
136.99
133.80
3,680,000
Feb 9, 2026
132.86
137.67
131.02
137.25
134.06
3,820,900
Feb 6, 2026
129.58
131.42
126.00
130.46
127.42
6,751,500
Feb 5, 2026
131.98
134.11
119.40
121.87
119.03
10,939,100
Feb 4, 2026
130.21
138.76
125.93
137.22
134.03
7,951,300
Feb 3, 2026
144.84
145.00
128.25
131.60
128.54
8,758,100
Feb 2, 2026
149.02
150.63
144.39
146.47
143.06
3,816,300
Jan 30, 2026
150.14
152.19
147.96
149.67
146.19
2,996,900
Jan 29, 2026
150.80
152.56
148.83
151.69
148.16
3,197,100
Jan 28, 2026
150.00
150.41
147.71
149.80
146.31
1,528,200
Jan 27, 2026
149.05
150.00
145.46
149.38
145.90
3,832,100
Jan 26, 2026
154.59
155.10
149.56
149.69
146.21
3,796,900
Jan 23, 2026
160.65
162.25
155.74
155.89
152.26
1,836,400
Jan 22, 2026
163.94
165.16
160.44
161.52
157.76
1,893,200
Jan 21, 2026
165.10
166.44
162.24
162.34
158.56
2,469,700
Jan 20, 2026
167.22
170.22
163.05
163.16
159.36
1,835,700
Jan 16, 2026
168.89
171.18
168.29
169.69
165.74
1,504,200
Jan 15, 2026
171.38
173.31
169.34
169.57
165.62
1,663,900
Jan 14, 2026
168.46
170.26
166.43
169.92
165.97
1,968,700
Jan 13, 2026
173.71
174.49
167.47
169.21
165.27
2,580,300
Jan 12, 2026
173.38
177.63
173.11
174.29
170.23
1,321,300
Jan 9, 2026
176.74
177.73
175.15
175.91
171.82
1,234,700
Jan 8, 2026
169.90
177.68
169.54
175.75
171.66
1,746,000
Jan 7, 2026
175.49
175.92
170.00
170.80
166.83
1,921,700
Jan 6, 2026
170.85
176.55
170.10
176.00
171.90
1,641,600
Jan 5, 2026
166.34
173.44
166.34
172.05
168.05
1,761,500
Jan 2, 2026
162.68
166.55
161.22
166.33
162.46
1,310,000
Dec 31, 2025
163.20
164.05
161.52
161.63
157.87
1,247,300
Dec 30, 2025
169.01
169.01
163.11
163.23
159.43
1,852,700
Dec 29, 2025
168.53
170.07
167.56
169.05
165.12
1,648,100
Dec 26, 2025
168.81
169.85
168.01
168.73
164.80
765,600
Dec 24, 2025
169.17
169.69
168.14
169.06
165.13
644,600
Dec 23, 2025
170.00
171.08
168.49
168.74
164.81
1,502,300
Dec 22, 2025
167.06
171.91
166.74
170.29
166.33
1,942,200
Dec 19, 2025
166.00
167.39
162.08
165.68
161.82
5,186,100
Dec 18, 2025
169.84
171.07
166.59
166.66
162.78
2,757,100
Dec 17, 2025
1.12
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 17, 2025
172.45
173.82
167.94
168.51
164.59
3,255,900
Dec 16, 2025
172.94
174.64
171.10
173.61
168.48
2,884,400
Dec 15, 2025
174.38
175.68
172.03
172.68
167.57
2,785,100
Dec 12, 2025
178.21
178.21
171.05
173.78
168.64
3,332,300
Dec 11, 2025
178.00
179.88
174.89
176.87
171.64
4,140,800
Dec 10, 2025
178.58
181.19
174.71
178.28
173.01
47,940,600
Dec 9, 2025
178.81
179.71
173.53
176.20
170.99
15,485,800
Dec 8, 2025
162.16
165.52
160.00
164.26
159.40
2,344,100
Dec 5, 2025
162.60
165.46
162.31
165.46
160.57
1,349,300
Dec 4, 2025
163.65
163.96
160.79
163.07
158.25
1,745,100
Dec 3, 2025
159.61
163.79
159.26
162.05
157.26
1,715,400
Dec 2, 2025
160.69
161.69
158.56
159.92
155.19
1,565,800
Dec 1, 2025
154.53
161.05
153.56
159.51
154.79
2,114,500
Nov 28, 2025
155.20
157.11
154.39
156.85
152.21
753,300
Nov 26, 2025
153.10
155.33
152.13
154.55
149.98
1,103,400
Nov 25, 2025
149.67
153.86
147.68
152.87
148.35
1,384,600
Nov 24, 2025
147.49
150.53
146.77
150.11
145.67
1,694,200
Nov 21, 2025
144.86
148.31
142.90
147.43
143.07
1,424,100
Nov 20, 2025
147.74
150.10
143.32
144.31
140.04
1,079,100
Nov 19, 2025
142.50
145.54
140.41
145.17
140.88
1,393,100
Nov 18, 2025
140.51
143.75
139.43
142.69
138.47
2,298,200
Nov 17, 2025
146.34
147.22
140.09
142.06
137.86
2,345,100
Nov 14, 2025
146.29
149.43
144.76
146.40
142.07
1,775,900
Nov 13, 2025
151.59
153.45
147.49
148.47
144.08
2,070,400
Nov 12, 2025
154.94
158.43
153.39
153.69
149.15
1,553,800
Nov 11, 2025
153.80
155.45
152.40
153.87
149.32
1,758,500
Nov 10, 2025
155.80
156.88
152.74
153.34
148.81
1,415,100
Nov 7, 2025
149.46
153.98
146.96
153.88
149.33
1,235,200
Nov 6, 2025
152.91
154.49
149.65
151.26
146.79
1,501,500
Nov 5, 2025
151.03
154.30
149.18
153.25
148.72
1,530,800
Nov 4, 2025
156.52
158.15
152.52
153.01
148.49
1,906,800
Nov 3, 2025
154.32
159.07
151.37
155.50
150.90
4,049,100
Oct 31, 2025
145.55
149.00
144.13
148.71
144.31
3,410,400
Oct 30, 2025
149.93
151.06
146.27
147.29
142.93
2,639,400
Oct 29, 2025
149.15
153.53
147.78
150.52
146.07
1,954,100
Oct 28, 2025
152.35
152.90
149.27
150.93
146.47
1,996,200
Oct 27, 2025
150.85
152.14
150.37
150.97
146.51
2,031,000
Oct 24, 2025
150.75
151.68
149.13
149.34
144.92
1,758,400
Oct 23, 2025
150.25
151.99
146.52
148.43
144.04
1,668,200
Oct 22, 2025
150.71
151.66
148.51
150.10
145.66
1,510,400
Oct 21, 2025
146.33
150.72
145.95
150.11
145.67
1,844,600
Oct 20, 2025
143.93
148.19
143.08
146.61
142.27
1,392,300
Oct 17, 2025
141.46
142.54
139.20
141.87
137.67
2,644,000
Oct 16, 2025
151.09
151.56
141.22
141.24
137.06
2,161,000
Oct 15, 2025
153.48
154.71
149.02
151.09
146.62
2,795,300
Oct 14, 2025
142.47
151.75
141.51
149.58
145.16
3,758,400
Oct 13, 2025
144.00
145.10
142.36
143.63
139.38
1,790,000
Oct 10, 2025
147.80
148.50
140.72
140.88
136.71
1,997,500
Oct 9, 2025
149.98
151.44
146.10
147.26
142.91
1,799,300
Oct 8, 2025
149.41
149.85
147.49
149.80
145.37
1,927,100
Oct 7, 2025
150.53
151.21
146.67
148.64
144.24
2,171,300
Oct 6, 2025
152.97
153.50
148.86
150.10
145.66
2,077,900
Oct 3, 2025
151.59
153.28
149.17
152.40
147.89
4,091,700
Oct 2, 2025
153.78
154.14
149.66
150.61
146.16
4,022,500
Oct 1, 2025
157.51
158.43
153.93
154.14
149.58
2,313,200
Sep 30, 2025
163.14
164.26
154.51
159.89
155.16
3,514,200
Sep 29, 2025
164.86
165.27
162.51
163.42
158.59
1,807,600
Sep 26, 2025
164.82
166.17
162.83
163.05
158.23
2,619,200
Sep 25, 2025
164.76
166.81
162.85
163.32
158.49
2,265,500
Sep 24, 2025
181.31
181.31
167.75
168.23
163.26
1,889,200
Sep 23, 2025
182.15
186.85
180.37
181.15
175.79
1,056,400
Sep 22, 2025
181.54
182.42
179.52
181.99
176.61
1,053,800
Sep 19, 2025
183.40
183.85
180.81
183.00
177.59
2,112,000
Sep 18, 2025
180.42
185.94
180.42
183.42
178.00
1,365,900
Sep 17, 2025
178.46
182.12
177.64
178.89
173.60
1,175,500
Sep 16, 2025
1.12
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 16, 2025
179.20
179.99
176.70
178.61
173.33
1,120,300
Sep 15, 2025
184.17
184.28
178.95
179.92
173.51
1,311,900
Sep 12, 2025
185.20
185.82
182.79
182.79
176.28
837,100
Sep 11, 2025
179.10
185.14
178.65
184.71
178.13
1,412,400
Sep 10, 2025
175.58
179.88
175.02
178.93
172.56
1,202,700
Sep 9, 2025
175.37
176.65
174.87
175.07
168.84
979,900
Sep 8, 2025
177.00
177.65
173.36
176.25
169.97
1,731,200
Sep 5, 2025
181.36
181.86
174.53
177.31
171.00
1,638,800
