Ares Management (ARES) Stock Chart & Stock Price History

$145.60
-1.06 (-0.72%)
(As of 05/17/2024 ET)

Ares Management Stock Price Performance

5 Day
Performance
+0.48%
1 Month
Performance
+12.41%
3 Month
Performance
+7.88%
6 Month
Performance
+35.97%
Year-To-Date
Performance
+22.44%
1 Year
Performance
+74.08%
Receive ARES Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Ares Management and its competitors with MarketBeat's FREE daily newsletter

ARES Stock Chart for Sunday, May, 19, 2024

Ares Management Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$146.66$145.60
-0.72%
$147.89$145.07871,680 shs$45.08 billion
05/16/2024$149.80$146.66
-2.10%
$150.12$146.531.62 million shs$45.41 billion
05/15/2024$144.91$149.80
+3.37%
$149.97$145.982.12 million shs$46.38 billion
05/14/2024$140.15$144.91
+3.40%
$144.99$140.741.41 million shs$44.86 billion
05/13/2024$142.27$140.15
-1.49%
$143.30$140.14861,439 shs$43.39 billion
05/10/2024$142.38$142.19
-0.13%
$144.35$141.61780,287 shs$44.02 billion
05/09/2024$138.58$142.38
+2.74%
$143.13$138.361.47 million shs$44.08 billion
05/08/2024$137.27$138.58
+0.95%
$138.75$135.47728,378 shs$42.90 billion
05/07/2024$136.17$137.27
+0.81%
$140.35$136.541.39 million shs$42.50 billion
05/06/2024$131.91$136.17
+3.23%
$136.22$132.281.71 million shs$42.16 billion
05/03/2024$134.58$131.94
-1.96%
$135.72$131.821.09 million shs$41.68 billion
05/02/2024$131.68$134.58
+2.20%
$135.65$125.232.78 million shs$41.67 billion
05/01/2024$133.01$131.68
-1.00%
$134.59$131.361.22 million shs$40.77 billion
04/30/2024$134.93$133.01
-1.42%
$134.39$132.48920,031 shs$41.18 billion
04/29/2024$133.62$134.93
+0.98%
$135.09$133.15685,879 shs$41.77 billion
04/26/2024$133.71$133.56
-0.11%
$135.82$133.56501,218 shs$41.35 billion
04/25/2024$135.90$133.71
-1.61%
$135.64$132.58735,250 shs$41.40 billion
04/24/2024$136.54$135.90
-0.47%
$138.45$134.711.12 million shs$42.07 billion
04/23/2024$132.01$136.54
+3.44%
$136.61$132.26671,349 shs$42.27 billion
04/22/2024$129.53$132.01
+1.91%
$132.51$129.28674,379 shs$40.87 billion
04/19/2024$130.70$129.53
-0.90%
$131.79$128.651.19 million shs$40.46 billion
04/18/2024$131.69$130.70
-0.75%
$132.64$130.33694,102 shs$40.46 billion
04/17/2024$130.89$131.69
+0.62%
$132.57$130.471.24 million shs$40.77 billion
04/16/2024$129.33$130.89
+1.21%
$131.16$127.721.26 million shs$40.52 billion
04/15/2024$131.35$129.33
-1.54%
$133.37$127.971.30 million shs$40.04 billion
04/12/2024$133.97$131.34
-1.96%
$133.87$131.32976,755 shs$40.66 billion
04/11/2024$134.01$133.97
-0.03%
$134.94$132.911.59 million shs$41.48 billion
04/10/2024$133.78$134.01
+0.18%
$135.61$131.081.10 million shs$41.49 billion
04/09/2024$135.16$133.78
-1.02%
$136.30$131.781.81 million shs$41.42 billion
04/08/2024$134.16$135.16
+0.75%
$135.66$133.671.32 million shs$41.85 billion
04/05/2024$132.16$134.10
+1.47%
$134.80$131.281.22 million shs$41.52 billion
04/04/2024$131.97$132.16
+0.14%
$133.89$131.621.64 million shs$40.92 billion
04/03/2024$130.80$131.97
+0.89%
$133.04$130.67962,484 shs$40.86 billion
04/02/2024$132.41$130.80
-1.22%
$131.32$128.291.42 million shs$40.50 billion
04/01/2024$132.98$132.41
-0.43%
$132.82$130.18844,757 shs$40.99 billion
03/29/2024$132.96$132.98
+0.02%
$134.05$131.06784,603 shs$41.17 billion
03/28/2024$133.28$132.96
-0.24%
$134.05$131.06784,503 shs$41.16 billion
03/27/2024$133.96$133.28
-0.51%
$135.10$131.17912,727 shs$41.26 billion
03/26/2024$133.81$133.96
+0.11%
$135.23$133.41517,979 shs$41.47 billion
03/25/2024$133.87$133.81
-0.04%
$134.85$133.18471,113 shs$41.43 billion
[URGENT] DO NOT Touch These AI Stocks! (Ad)

Artificial intelligence stocks are carrying the market. One of them, Nvidia, recently became the seventh company ever to hit a $1 trillion market cap. But is this AI rally over?

Click here for our #1 AI Stock for 2024 and Beyond
03/22/2024$136.58$133.88
-1.98%
$136.53$133.73574,034 shs$41.45 billion
03/21/2024$133.48$136.58
+2.32%
$137.88$134.061.56 million shs$42.29 billion
03/20/2024$132.16$133.48
+1.00%
$133.67$131.09875,414 shs$41.33 billion
03/19/2024$130.11$132.16
+1.58%
$132.99$129.61989,013 shs$40.92 billion
03/18/2024$132.11$130.11
-1.51%
$133.85$129.471.30 million shs$40.28 billion
03/15/2024$132.77$132.13
-0.48%
$134.41$131.932.92 million shs$40.91 billion
03/14/2024$134.72$132.77
-1.45%
$134.29$131.85900,068 shs$41.11 billion
03/13/2024$134.03$134.72
+0.51%
$135.21$133.78737,820 shs$41.71 billion
03/12/2024$132.59$134.03
+1.09%
$134.98$132.65690,258 shs$41.50 billion
03/11/2024$134.10$132.59
-1.13%
$133.55$131.85916,995 shs$41.05 billion
03/08/2024$135.55$134.17
-1.02%
$137.06$133.081.15 million shs$41.22 billion
03/07/2024$135.72$135.55
-0.13%
$135.85$133.821.10 million shs$41.64 billion
03/06/2024$135.59$135.72
+0.10%
$137.47$135.01800,617 shs$41.69 billion
03/05/2024$135.88$135.59
-0.21%
$136.17$133.641.18 million shs$41.65 billion
03/04/2024$133.12$135.88
+2.07%
$136.13$132.541.20 million shs$41.74 billion
03/01/2024$132.55$133.13
+0.44%
$134.00$131.50861,725 shs$40.90 billion
02/29/2024$131.30$132.55
+0.95%
$133.47$131.671.11 million shs$40.72 billion
02/28/2024$130.56$131.30
+0.57%
$131.93$129.301.19 million shs$40.34 billion
02/27/2024$131.29$130.56
-0.56%
$131.81$130.151.15 million shs$40.11 billion
02/26/2024$131.90$131.29
-0.46%
$132.54$131.17947,650 shs$40.33 billion
02/23/2024$133.96$131.89
-1.55%
$134.48$130.681.37 million shs$40.52 billion
02/22/2024$131.59$133.96
+1.80%
$135.56$132.561.08 million shs$41.15 billion
02/21/2024$132.61$131.59
-0.77%
$132.01$130.111.39 million shs$40.43 billion
02/20/2024$134.97$132.61
-1.75%
$134.05$131.73952,675 shs$40.74 billion
02/19/2024$134.97$134.97$136.24$134.262.04 million shs$41.46 billion

This page (NYSE:ARES) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners