Download ARES daily OHLC history, export CSV, and review long-term price data.
Ares Management Corporation (ARES) — OHLC preview (2014-05-02 to 2026-07-17)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | 122.4 | 127 | 122.99 | 125.68 | — |
| 2026-07-16 | 123.65 | 127.47 | 122.15 | 125.43 | — |
| 2026-07-15 | 123.82 | 127.89 | 123.12 | 124.79 | — |
| 2026-07-14 | 119.28 | 122.09 | 119.55 | 120.3 | — |
| 2026-07-13 | 121.73 | 123.36 | 119.82 | 120.45 | — |
| 2026-07-10 | 124.09 | 125.01 | 121.36 | 121.81 | — |
| 2026-07-17 | 122.4 | 127.0 | 123.0 | 125.7 | +2.7% |
| 2026-07-16 | 123.7 | 127.5 | 122.2 | 125.4 | +1.4% |
| 2026-07-15 | 123.8 | 127.9 | 123.1 | 124.8 | +0.8% |
| 2026-07-14 | 119.3 | 122.1 | 119.6 | 120.3 | +0.9% |
| 2026-07-13 | 121.7 | 123.4 | 119.8 | 120.5 | -1.1% |
| 2026-07-10 | 124.1 | 125.0 | 121.4 | 121.8 | -1.8% |
| 2026-07-09 | 117.4 | 121.8 | 117.2 | 121.7 | +3.7% |
| 2026-07-08 | 118.4 | 119.1 | 116.5 | 118.0 | -0.3% |
| 2026-07-07 | 120.3 | 122.1 | 119.6 | 120.7 | +0.3% |
| 2026-07-06 | 117.9 | 121.9 | 117.2 | 121.8 | +3.3% |
| 2026-07-02 | 116.5 | 118.5 | 114.4 | 116.9 | +0.4% |
| 2026-07-01 | 112.4 | 115.4 | 111.3 | 113.6 | +1.1% |
| 2026-06-30 | 107.1 | 113.2 | 107.0 | 111.3 | +4.0% |
| 2026-06-29 | 110.8 | 111.8 | 105.8 | 107.6 | -2.9% |
| 2026-06-26 | 111.3 | 113.9 | 108.3 | 109.1 | -2.0% |
| 2026-06-25 | 113.7 | 118.2 | 111.7 | 112.5 | -1.1% |
| 2026-06-24 | 120.1 | 120.7 | 113.1 | 113.9 | -5.2% |
| 2026-06-23 | 124.0 | 125.1 | 117.3 | 120.8 | -2.6% |
| 2026-06-22 | 130.4 | 131.1 | 124.8 | 125.9 | -3.5% |
| 2026-06-18 | 130.0 | 131.4 | 127.7 | 129.3 | -0.5% |
| 2026-06-17 | 134.1 | 136.8 | 128.2 | 128.4 | -4.3% |
| 2026-06-16 | 135.3 | 137.5 | 134.6 | 135.0 | -0.2% |
| 2026-06-15 | 138.8 | 141.8 | 135.2 | 135.4 | -2.5% |
| 2026-06-12 | 134.7 | 137.5 | 133.4 | 134.9 | +0.2% |
| 2026-06-11 | 127.8 | 132.9 | 126.7 | 132.8 | +3.9% |
| 2026-06-10 | 129.6 | 133.4 | 128.1 | 128.3 | -1.0% |
| 2026-06-09 | 128.1 | 131.9 | 126.9 | 130.6 | +2.0% |
| 2026-06-05 | 129.9 | 130.5 | 124.2 | 125.7 | -3.2% |
| 2026-06-04 | 125.2 | 131.3 | 124.5 | 130.5 | +4.2% |
| 2026-06-03 | 121.1 | 123.5 | 120.0 | 123.1 | +1.7% |
| 2026-07-09 |
| 117.36 |
| 121.83 |
| 117.18 |
| 121.66 |
| — |
| 2026-07-08 | 118.36 | 119.06 | 116.5 | 118 | — |
| 2026-07-07 | 120.31 | 122.14 | 119.59 | 120.7 | — |
| 2026-07-06 | 117.92 | 121.86 | 117.18 | 121.83 | — |
| 2026-07-02 | 116.48 | 118.51 | 114.35 | 116.9 | — |
| 2026-07-01 | 112.35 | 115.36 | 111.25 | 113.63 | — |
| 2026-06-30 | 107.06 | 113.22 | 107.04 | 111.31 | — |
| 2026-06-29 | 110.81 | 111.79 | 105.79 | 107.6 | — |
| 2026-06-26 | 111.34 | 113.86 | 108.32 | 109.13 | — |
| 2026-06-25 | 113.72 | 118.16 | 111.69 | 112.47 | — |
| 2026-06-24 | 120.12 | 120.68 | 113.05 | 113.87 | — |
| 2026-06-23 | 124.01 | 125.07 | 117.32 | 120.78 | — |
| 2026-06-22 | 130.4 | 131.07 | 124.75 | 125.9 | — |
| 2026-06-18 | 130 | 131.37 | 127.72 | 129.34 | — |
| 2026-06-17 | 134.14 | 136.77 | 128.18 | 128.35 | — |
| 2026-06-16 | 135.3 | 137.51 | 134.62 | 134.98 | — |
| 2026-06-15 | 138.84 | 141.79 | 135.17 | 135.36 | — |
| 2026-06-12 | 134.68 | 137.5 | 133.43 | 134.9 | — |
| 2026-06-11 | 127.82 | 132.89 | 126.68 | 132.82 | — |
| 2026-06-10 | 129.6 | 133.39 | 128.07 | 128.31 | — |
| 2026-06-09 | 128.1 | 131.89 | 126.93 | 130.61 | — |
| 2026-06-05 | 129.85 | 130.46 | 124.23 | 125.65 | — |
| 2026-06-04 | 125.23 | 131.3 | 124.45 | 130.5 | — |
| 2026-06-03 | 121.1 | 123.51 | 120 | 123.1 | — |