Ares Management Corporation Class A Common Stock (ARES)

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

Date Range:

2025-07-02 - 2025-10-02

Date	Open	High	Low	Close	Volume	Adjusted Close
10/01/2025	157.51	158.43	153.93	154.14	2,313,218	154.14
9/30/2025	163.14	164.26	154.51	159.89	3,514,213	159.89
9/29/2025	164.86	165.27	162.51	163.42	1,807,612	163.42
9/26/2025	164.82	166.17	162.83	163.05	2,621,433	163.05
9/25/2025	164.76	166.81	162.85	163.32	2,265,536	163.32
9/24/2025	181.31	181.31	167.75	168.23	1,888,703	168.23
9/23/2025	182.15	186.85	180.37	181.15	1,056,470	181.15
9/22/2025	181.54	182.42	179.52	181.99	1,053,908	181.99
9/19/2025	183.40	183.85	180.81	183.00	2,112,012	183.00
9/18/2025	180.42	185.94	180.42	183.42	1,365,938	183.42
9/17/2025	178.46	182.12	177.64	178.89	1,175,560	178.89
9/16/2025	179.20	179.99	176.70	178.61	1,120,321	178.61
9/15/2025	184.17	184.28	178.95	179.92	1,311,861	178.80
9/12/2025	185.20	185.82	182.79	182.79	837,093	181.65
9/11/2025	179.10	185.14	178.65	184.71	1,412,393	183.56
9/10/2025	175.58	179.88	175.02	178.93	1,202,663	177.82
9/09/2025	175.37	176.65	174.87	175.07	980,002	173.98
9/08/2025	177.00	177.65	173.36	176.25	1,731,347	175.15
9/05/2025	181.36	181.86	174.53	177.31	1,638,839	176.21
9/04/2025	177.70	180.19	176.47	180.05	1,171,252	178.93
9/03/2025	178.67	179.83	174.97	176.82	1,243,966	175.72
9/02/2025	175.94	179.90	173.43	179.78	1,430,677	178.66
8/29/2025	180.27	180.95	178.13	179.20	899,384	178.08
8/28/2025	180.12	181.76	180.12	180.27	1,023,669	179.15
8/27/2025	178.63	180.94	178.63	179.51	1,556,109	178.39
8/26/2025	177.81	179.39	177.02	178.93	1,971,861	177.82
8/25/2025	181.26	181.26	176.98	178.13	1,564,701	177.02
8/22/2025	178.41	183.94	178.29	181.07	1,500,383	179.94
8/21/2025	178.22	179.13	177.43	178.26	1,041,496	177.15
8/20/2025	179.28	180.50	175.94	178.93	1,709,439	177.82
8/19/2025	188.53	189.76	179.37	180.59	2,409,235	179.47
8/18/2025	187.86	190.60	186.73	189.27	1,388,756	188.09
8/15/2025	190.30	191.38	187.43	187.78	928,261	186.61
8/14/2025	190.14	191.95	188.78	190.45	885,722	189.26
8/13/2025	194.24	195.26	187.35	190.94	1,194,141	189.75
8/12/2025	187.84	193.15	186.65	192.76	1,278,882	191.56
8/11/2025	188.07	189.13	186.54	186.55	751,719	185.39
8/08/2025	188.40	189.87	187.22	188.43	953,246	187.26
8/07/2025	191.50	191.50	185.71	186.95	1,240,785	185.79
8/06/2025	188.24	191.52	187.84	189.29	1,390,774	188.11
8/05/2025	189.92	191.91	185.06	187.98	1,602,731	186.81
8/04/2025	184.30	189.00	182.96	188.55	1,381,564	187.38
8/01/2025	179.89	183.22	173.70	182.83	2,193,787	181.69
7/31/2025	188.19	189.36	184.14	185.53	1,802,812	184.38
7/30/2025	188.99	190.08	186.46	187.73	951,777	186.56
7/29/2025	188.22	189.18	185.69	187.93	1,243,942	186.76
7/28/2025	186.22	187.85	185.61	187.36	1,335,404	186.19
7/25/2025	183.61	186.42	181.45	186.22	1,320,320	185.06
7/24/2025	181.19	183.63	179.53	182.34	1,222,703	181.21
7/23/2025	180.00	180.76	178.72	180.57	871,789	179.45
7/22/2025	178.62	179.57	175.40	178.25	1,266,398	177.14
7/21/2025	183.64	183.64	178.38	178.89	1,653,994	177.78
7/18/2025	184.77	185.57	182.26	183.12	2,397,953	181.98
7/17/2025	178.97	184.41	178.34	183.17	1,867,835	182.03
7/16/2025	175.78	180.02	174.74	179.92	1,746,993	178.80
7/15/2025	179.93	180.09	174.36	174.49	1,083,644	173.40
7/14/2025	177.48	181.55	176.75	180.34	1,331,612	179.22
7/11/2025	178.62	179.25	177.12	177.37	713,925	176.27
7/10/2025	177.52	180.20	177.04	180.13	980,070	179.01
7/09/2025	176.53	178.55	175.46	176.97	927,270	175.87
7/08/2025	175.49	177.84	174.08	175.10	1,033,696	174.01
7/07/2025	177.96	178.59	172.62	174.86	1,269,734	173.77
7/03/2025	178.84	179.94	176.67	177.96	684,374	176.85
7/02/2025	174.45	177.07	173.77	177.98	2,546,321	176.87