MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
ARES — Ares Management Corporation Class A Common Stock
NYSEAres Management Corporation Class A Common Stock
$117.55
+0.98(+0.84%)
- O
- 118.44
- H
- 120.50
- L
- 116.73
- V
- 2.58M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$117.55
Period Return-17.05%
Period High$195.26
Period Low$95.80
Avg Daily Volume2.52M
Total Trading Days365
ARES — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $118.44 | $120.50 | $116.73 | $117.55 | +$0.98 | +0.84% | 2,583,408 | $118.30 | $116.73 $120.50 |
| Oct 1, 2026 | $116.51 | $119.18 | $113.06 | $116.57 | +$0.40 | +0.34% | 2,330,020 | $116.19 | $113.06 $119.18 |
| Sep 30, 2026 | $118.97 | $119.52 | $115.41 | $116.17 | $-2.80 | -2.35% | 2,079,653 | $116.63 | $115.41 $119.52 |
| Sep 29, 2026 | $118.30 | $119.58 | $117.61 | $118.97 | +$0.63 | +0.53% | 2,167,880 | $118.61 | $117.61 $119.58 |
| Sep 28, 2026 | $120.69 | $120.69 | $117.47 | $118.34 | $-3.67 | -3.01% | 2,455,397 | $118.36 | $117.47 $120.69 |
| Sep 25, 2026 | $120.14 | $124.02 | $119.65 | $122.01 | +$1.90 | +1.58% | 1,575,614 | $121.67 | $119.65 $124.02 |
| Sep 24, 2026 | $121.30 | $121.35 | $116.30 | $120.11 | $-1.37 | -1.13% | 3,150,313 | $119.25 | $116.30 $121.35 |
| Sep 23, 2026 | $123.37 | $123.96 | $121.21 | $121.48 | $-3.24 | -2.60% | 1,637,647 | $122.04 | $121.21 $123.96 |
| Sep 22, 2026 | $130.65 | $130.65 | $124.20 | $124.72 | $-1.95 | -1.54% | 2,369,960 | $125.23 | $124.20 $130.65 |
| Sep 21, 2026 | $126.43 | $127.95 | $125.05 | $126.67 | +$2.87 | +2.32% | 1,615,791 | $126.70 | $125.05 $127.95 |
| Sep 18, 2026 | $124.58 | $125.96 | $122.86 | $123.80 | $-1.52 | -1.21% | 7,913,550 | $124.02 | $122.86 $125.96 |
| Sep 17, 2026 | $125.92 | $128.55 | $124.74 | $125.32 | +$1.11 | +0.89% | 1,551,522 | $126.04 | $124.74 $128.55 |
| Sep 16, 2026 | $127.96 | $128.61 | $121.29 | $124.21 | $-4.89 | -3.79% | 1,803,166 | $125.36 | $121.29 $128.61 |
| Sep 15, 2026 | $131.52 | $131.75 | $128.09 | $129.10 | $-2.42 | -1.84% | 1,351,731 | $129.09 | $128.09 $131.75 |
| Sep 14, 2026 | $130.59 | $132.93 | $129.90 | $131.52 | $-0.12 | -0.09% | 1,708,921 | $131.36 | $129.90 $132.93 |
| Sep 11, 2026 | $132.94 | $134.16 | $130.20 | $131.64 | +$1.01 | +0.77% | 1,354,384 | $132.04 | $130.20 $134.16 |
| Sep 10, 2026 | $133.17 | $133.90 | $130.21 | $130.63 | $-3.74 | -2.78% | 2,679,994 | $131.52 | $130.21 $133.90 |
| Sep 9, 2026 | $138.22 | $138.25 | $133.57 | $134.37 | $-4.25 | -3.07% | 2,301,945 | $134.51 | $133.57 $138.25 |
| Sep 8, 2026 | $139.38 | $141.32 | $137.00 | $138.62 | $-1.53 | -1.09% | 1,836,013 | $139.08 | $137.00 $141.32 |
| Sep 4, 2026 | $138.37 | $141.26 | $136.12 | $140.15 | $-1.37 | -0.97% | 1,013,795 | $139.90 | $136.12 $141.26 |
| Sep 3, 2026 | $139.80 | $143.19 | $138.28 | $141.52 | +$3.46 | +2.51% | 3,175,113 | $141.27 | $138.28 $143.19 |
| Sep 2, 2026 | $138.04 | $141.58 | $137.25 | $138.06 | $-1.03 | -0.74% | 1,522,722 | $138.89 | $137.25 $141.58 |
| Sep 1, 2026 | $140.00 | $142.75 | $137.19 | $139.09 | $-4.08 | -2.85% | 1,529,484 | $139.41 | $137.19 $142.75 |
| Aug 31, 2026 | $141.66 | $144.14 | $141.29 | $143.17 | +$0.64 | +0.45% | 1,875,578 | $143.09 | $141.29 $144.14 |
| Aug 28, 2026 | $142.70 | $144.09 | $141.84 | $142.53 | +$0.12 | +0.08% | 1,096,996 | $142.60 | $141.84 $144.09 |
| Aug 27, 2026 | $141.70 | $145.53 | $141.69 | $142.41 | +$0.43 | +0.30% | 1,985,385 | $143.68 | $141.69 $145.53 |
| Aug 26, 2026 | $141.95 | $144.36 | $141.60 | $141.98 | $-0.78 | -0.55% | 1,686,400 | $143.04 | $141.60 $144.36 |
| Aug 25, 2026 | $140.63 | $143.19 | $137.12 | $142.76 | +$2.75 | +1.96% | 2,863,101 | $141.55 | $137.12 $143.19 |
| Aug 24, 2026 | $141.25 | $141.67 | $139.08 | $140.01 | $-1.24 | -0.88% | 1,573,083 | $140.26 | $139.08 $141.67 |
| Aug 21, 2026 | $141.85 | $143.51 | $140.22 | $141.25 | +$1.02 | +0.73% | 1,422,714 | $141.67 | $140.22 $143.51 |