The highest closing price for Ares Management (ARES) all-time was $175.52, on Friday. The latest price is $175.52.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 2024 | $170.71 | $176.83 | $158.00 | $175.52 | 20,970,476 |
October 2024 | $155.74 | $171.78 | $152.71 | $167.68 | 32,560,612 |
September 2024 | $144.68 | $159.95 | $135.26 | $155.84 | 17,929,740 |
August 2024 | $151.61 | $152.95 | $127.19 | $145.48 | 23,170,579 |
July 2024 | $133.53 | $154.55 | $132.38 | $152.23 | 23,675,389 |
June 2024 | $139.59 | $139.78 | $127.99 | $132.44 | 30,426,369 |
May 2024 | $131.12 | $148.14 | $123.57 | $138.32 | 30,288,971 |
April 2024 | $131.02 | $136.62 | $126.03 | $131.33 | 23,892,302 |
March 2024 | $130.45 | $136.06 | $127.64 | $131.22 | 20,576,878 |
February 2024 | $119.32 | $136.69 | $117.36 | $129.97 | 23,204,064 |
January 2024 | $115.44 | $121.28 | $110.57 | $119.05 | 15,927,598 |
December 2023 | $108.85 | $118.57 | $104.82 | $116.54 | 16,903,261 |
November 2023 | $96.05 | $109.41 | $95.35 | $109.26 | 21,139,221 |
October 2023 | $100.78 | $109.16 | $93.44 | $95.96 | 23,668,286 |
September 2023 | $100.51 | $104.51 | $96.87 | $100.13 | 20,516,584 |
August 2023 | $96.05 | $100.24 | $92.86 | $99.95 | 20,884,038 |
July 2023 | $92.65 | $99.54 | $89.81 | $95.87 | 14,466,718 |
June 2023 | $83.46 | $94.05 | $83.29 | $93.10 | 27,218,583 |
May 2023 | $84.51 | $86.52 | $74.72 | $83.46 | 22,165,400 |
April 2023 | $79.33 | $84.34 | $75.35 | $83.94 | 16,763,900 |
March 2023 | $76.06 | $80.64 | $67.69 | $79.96 | 28,027,421 |
February 2023 | $78.38 | $83.00 | $75.69 | $76.48 | 19,740,214 |
January 2023 | $65.87 | $78.84 | $63.83 | $78.72 | 17,637,229 |
December 2022 | $73.36 | $73.95 | $62.64 | $64.92 | 26,949,758 |
November 2022 | $72.58 | $80.94 | $70.96 | $73.73 | 33,262,931 |
Daily pricing data for Ares Management dates back to 5/2/2014, and may be incomplete.
