Ares Management Corporation Class A Common Stock (ARES)

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

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	146.02	154.85	146.02	154.50	2,113,364	154.50
4/01/2025	147.09	149.93	144.77	149.44	2,170,713	149.44
3/31/2025	142.00	147.30	139.54	146.61	2,009,812	146.61
3/28/2025	146.99	148.67	142.69	144.90	1,654,290	144.90
3/27/2025	150.80	152.75	144.95	148.40	1,921,868	148.40
3/26/2025	155.66	156.40	152.02	153.28	2,110,405	153.28
3/25/2025	154.34	156.05	151.50	155.63	4,450,288	155.63
3/24/2025	151.04	154.12	150.55	153.75	1,724,915	153.75
3/21/2025	145.98	149.04	144.48	147.71	1,749,571	147.71
3/20/2025	146.00	149.26	146.00	147.34	992,927	147.34
3/19/2025	145.06	149.19	142.73	147.61	1,637,969	147.61
3/18/2025	146.22	147.22	142.85	144.02	1,292,289	144.02
3/17/2025	142.90	148.21	142.53	147.11	1,481,715	147.11
3/14/2025	143.91	145.78	142.00	144.36	1,565,829	143.24
3/13/2025	145.81	146.78	138.27	140.19	1,894,329	139.10
3/12/2025	148.08	149.68	142.79	145.93	1,735,432	144.80
3/11/2025	142.21	145.99	139.82	143.01	2,545,525	141.90
3/10/2025	147.46	148.61	139.44	141.24	3,160,452	140.14
3/07/2025	154.92	156.16	147.62	154.96	3,354,245	153.76
3/06/2025	158.28	160.63	152.44	153.37	2,118,820	152.18
3/05/2025	160.99	163.00	157.76	163.00	1,701,393	161.74
3/04/2025	164.65	165.94	156.44	160.99	2,907,946	159.74
3/03/2025	174.63	175.65	168.09	169.76	2,140,249	168.44
2/28/2025	166.67	171.00	165.22	170.94	2,118,628	169.61
2/27/2025	170.71	171.69	166.30	167.12	1,228,520	165.82
2/26/2025	167.77	172.05	167.50	168.97	1,076,685	167.66
2/25/2025	168.95	169.78	163.38	167.36	1,911,550	166.06
2/24/2025	174.33	174.76	168.37	168.91	1,866,563	167.60
2/21/2025	180.82	181.03	172.65	174.09	1,125,436	172.74
2/20/2025	186.74	187.29	176.29	179.69	1,383,141	178.30
2/19/2025	186.97	187.75	183.70	186.74	1,331,582	185.29
2/18/2025	187.43	189.25	186.07	187.67	1,013,329	186.21
2/14/2025	185.02	187.04	183.92	186.18	784,886	184.74
2/13/2025	183.07	185.05	182.30	184.39	981,217	182.96
2/12/2025	183.80	185.22	182.60	182.81	761,379	181.39
2/11/2025	187.98	188.24	183.48	186.37	798,770	184.92
2/10/2025	191.37	191.40	187.33	189.98	790,297	188.51
2/07/2025	191.86	194.27	189.50	190.34	1,163,477	188.86
2/06/2025	188.07	191.82	186.30	191.67	1,619,588	190.18
2/05/2025	181.16	192.40	181.16	189.65	2,501,745	188.18
2/04/2025	200.00	200.49	192.41	195.36	1,964,564	193.84
2/03/2025	192.98	198.75	192.05	196.52	1,094,968	195.00
1/31/2025	199.19	199.94	197.74	198.22	1,139,669	196.68
1/30/2025	196.15	199.04	195.32	198.08	1,247,580	196.54
1/29/2025	192.93	196.60	190.63	193.42	766,227	191.92
1/28/2025	190.67	194.16	188.85	193.60	722,964	192.10
1/27/2025	191.41	192.94	187.58	189.98	735,424	188.51
1/24/2025	195.44	197.53	195.08	197.32	780,321	195.79
1/23/2025	195.17	196.35	194.46	195.90	925,453	194.38
1/22/2025	196.36	196.76	192.23	193.81	1,157,243	192.31
1/21/2025	192.58	195.23	191.56	194.72	983,755	193.21
1/17/2025	189.50	192.01	188.53	191.32	721,774	189.84
1/16/2025	185.37	190.15	185.06	187.90	971,297	186.44
1/15/2025	184.10	185.49	182.24	184.50	786,887	183.07
1/14/2025	176.15	180.38	176.06	179.17	791,129	177.78
1/13/2025	172.77	176.50	171.47	175.49	934,422	174.13
1/10/2025	179.68	180.03	174.87	175.04	942,894	173.68
1/08/2025	177.51	182.79	177.51	182.30	960,992	180.89
1/07/2025	181.28	182.37	173.72	178.37	1,556,830	176.99
1/06/2025	183.28	184.72	180.09	180.30	1,326,174	178.90
1/03/2025	180.13	181.87	178.97	181.11	1,189,660	179.71