Ares Management Corporation Class A Common Stock (ARES)

Historical Prices For Ares Management Corporation Class A Common Stock (ARES)

Date Range:

2025-04-05 - 2025-07-05

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	178.84	179.94	176.67	177.96	684,374	177.96
7/02/2025	174.45	178.29	173.77	177.98	2,546,321	177.98
7/01/2025	172.55	175.94	171.12	174.73	2,485,674	174.73
6/30/2025	174.80	174.93	172.32	173.20	1,491,727	173.20
6/27/2025	172.49	175.65	171.41	173.18	1,591,509	173.18
6/26/2025	169.53	172.09	168.70	171.11	877,682	171.11
6/25/2025	170.47	171.00	168.12	168.80	1,233,335	168.80
6/24/2025	167.63	170.26	167.03	169.82	1,099,323	169.82
6/23/2025	165.53	166.46	160.82	165.35	1,119,505	165.35
6/20/2025	168.71	169.28	165.63	165.76	2,491,585	165.76
6/18/2025	165.51	169.31	165.44	167.34	1,497,169	167.34
6/17/2025	165.67	166.59	163.61	165.18	1,087,612	165.18
6/16/2025	167.32	170.46	166.81	167.03	750,278	167.03
6/13/2025	168.46	169.47	164.89	166.56	1,143,332	165.44
6/12/2025	166.53	171.17	166.15	170.81	2,457,049	169.66
6/11/2025	169.16	170.30	168.06	168.78	1,415,254	167.65
6/10/2025	171.91	172.30	167.10	168.58	1,450,274	167.45
6/09/2025	173.42	174.64	170.02	172.30	2,359,336	171.14
6/06/2025	172.54	174.88	172.34	173.88	1,865,236	172.71
6/05/2025	168.93	170.46	167.66	169.99	1,163,859	168.85
6/04/2025	168.82	170.76	168.69	169.01	1,364,757	167.87
6/03/2025	166.40	168.74	164.94	168.53	1,279,901	167.40
6/02/2025	164.67	167.05	163.17	166.79	1,319,000	165.67
5/30/2025	164.36	165.88	162.58	165.50	3,038,585	164.39
5/29/2025	165.40	165.40	163.04	164.90	1,112,171	163.79
5/28/2025	165.50	165.50	163.48	163.99	999,948	162.89
5/27/2025	162.73	165.15	161.38	164.60	1,079,392	163.49
5/23/2025	156.13	161.71	155.52	160.29	1,008,769	159.21
5/22/2025	158.84	160.91	158.25	159.88	961,151	158.81
5/21/2025	163.26	164.86	158.88	158.98	1,561,142	157.91
5/20/2025	167.04	168.00	165.30	166.03	1,984,139	164.91
5/19/2025	166.75	169.94	165.29	168.64	940,079	167.51
5/16/2025	168.75	170.87	168.46	170.15	1,702,104	169.01
5/15/2025	173.12	174.38	168.09	168.70	3,115,616	167.57
5/14/2025	173.34	176.38	172.25	175.83	1,817,870	174.65
5/13/2025	173.71	175.84	171.54	172.50	2,291,488	171.34
5/12/2025	173.51	174.63	169.12	172.57	1,892,456	171.41
5/09/2025	166.02	167.64	164.51	164.95	1,659,104	163.84
5/08/2025	164.88	168.71	164.32	165.85	1,785,263	164.74
5/07/2025	160.07	163.52	159.80	162.08	1,478,903	160.99
5/06/2025	159.07	163.64	156.71	159.63	1,708,959	158.56
5/05/2025	156.45	163.16	155.15	160.76	2,156,989	159.68
5/02/2025	156.07	158.99	154.76	157.07	1,942,654	156.01
5/01/2025	153.69	156.25	152.10	152.27	1,075,509	151.25
4/30/2025	148.81	152.91	146.18	152.53	1,722,226	151.50
4/29/2025	153.00	153.68	150.82	152.79	1,146,285	151.76
4/28/2025	153.94	156.54	151.93	153.38	1,294,655	152.35
4/25/2025	151.93	154.41	150.83	153.88	1,290,725	152.84
4/24/2025	146.35	153.92	145.16	152.97	1,341,627	151.94
4/23/2025	147.99	153.33	145.29	145.95	1,523,017	144.97
4/22/2025	139.82	142.86	139.28	141.72	1,150,326	140.77
4/21/2025	138.70	139.74	133.82	137.08	1,532,485	136.16
4/17/2025	140.98	142.82	139.61	141.24	1,209,962	140.29
4/16/2025	139.35	141.03	136.64	139.60	1,783,339	138.66
4/15/2025	139.63	142.56	138.42	141.32	1,683,458	140.37
4/14/2025	141.04	143.53	136.26	138.38	2,297,829	137.45
4/11/2025	133.59	138.73	130.18	137.74	3,184,539	136.81
4/10/2025	136.79	139.09	130.70	135.77	3,934,375	134.86
4/09/2025	121.41	143.93	118.82	142.37	4,616,448	141.41
4/08/2025	131.32	134.50	120.69	123.21	4,768,472	122.38
4/07/2025	114.00	125.48	110.63	124.73	6,475,240	123.89