Ares Management Corporation (ARES) Historical Stock Data
67.26 ↓1.27 (-1.85%)
As of Market Close on May 16th, 2022.
Historical Data
In the past 30 trading days, ARES is down -0.32% a day on average. There have been 14 days where Ares Management Corporation closed green and 16 days where ARES closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-16 | 67.86 | 67.26 | ↓$0.60 (-0.88%) | 67.19 | 68.74 | 586.37K |
| 2022-05-13 | 65.07 | 68.53 | ↑$3.46 (5.32%) | 65.07 | 68.75 | 0.93M |
| 2022-05-12 | 62.33 | 63.85 | ↑$1.52 (2.44%) | 61.62 | 64.67 | 1.02M |
| 2022-05-11 | 64.32 | 63.03 | ↓$1.29 (-2.01%) | 62.86 | 66.00 | 1.47M |
| 2022-05-10 | 64.84 | 64.45 | ↓$0.39 (-0.60%) | 61.77 | 65.74 | 0.96M |
| 2022-05-09 | 65.75 | 63.29 | ↓$2.46 (-3.74%) | 62.99 | 67.74 | 871.93K |
| 2022-05-06 | 68.72 | 67.89 | ↓$0.83 (-1.21%) | 66.41 | 68.85 | 858.71K |
| 2022-05-05 | 70.70 | 69.21 | ↓$1.49 (-2.11%) | 68.01 | 71.61 | 860.78K |
| 2022-05-04 | 69.39 | 72.00 | ↑$2.61 (3.76%) | 67.64 | 72.23 | 0.93M |
| 2022-05-03 | 67.52 | 69.30 | ↑$1.78 (2.64%) | 66.53 | 69.63 | 874.54K |
| 2022-05-02 | 66.22 | 67.62 | ↑$1.40 (2.11%) | 65.60 | 68.59 | 1.36M |
| 2022-04-29 | 70.39 | 66.22 | ↓$4.17 (-5.92%) | 66.08 | 70.92 | 0.95M |
| 2022-04-28 | 70.71 | 71.00 | ↑$0.29 (0.41%) | 67.40 | 71.58 | 1.10M |
| 2022-04-27 | 71.74 | 70.28 | ↓$1.46 (-2.04%) | 70.24 | 72.85 | 800.03K |
| 2022-04-26 | 75.65 | 71.69 | ↓$3.96 (-5.23%) | 71.55 | 75.65 | 1.27M |
| 2022-04-25 | 74.71 | 76.54 | ↑$1.83 (2.45%) | 73.21 | 76.79 | 777.78K |
| 2022-04-22 | 77.22 | 75.62 | ↓$1.60 (-2.07%) | 74.75 | 77.62 | 0.96M |
| 2022-04-21 | 82.25 | 77.61 | ↓$4.64 (-5.64%) | 77.26 | 83.42 | 879.91K |
| 2022-04-20 | 79.78 | 82.01 | ↑$2.23 (2.80%) | 79.78 | 82.45 | 655.64K |
| 2022-04-19 | 76.51 | 80.21 | ↑$3.70 (4.84%) | 76.43 | 80.73 | 652.54K |
| 2022-04-18 | 76.59 | 76.67 | ↑$0.08 (0.10%) | 75.80 | 77.26 | 587.33K |
| 2022-04-14 | 78.82 | 77.30 | ↓$1.52 (-1.93%) | 77.28 | 79.61 | 528.17K |
| 2022-04-13 | 76.40 | 78.65 | ↑$2.25 (2.95%) | 76.36 | 78.80 | 588.22K |
| 2022-04-12 | 77.84 | 76.00 | ↓$1.84 (-2.36%) | 75.49 | 79.23 | 714.47K |
| 2022-04-11 | 79.29 | 77.05 | ↓$2.24 (-2.83%) | 76.94 | 79.39 | 1.02M |
| 2022-04-08 | 79.68 | 80.37 | ↑$0.69 (0.87%) | 79.58 | 81.56 | 656.39K |
| 2022-04-07 | 78.63 | 80.00 | ↑$1.37 (1.74%) | 77.96 | 80.42 | 632.07K |
| 2022-04-06 | 80.49 | 79.45 | ↓$1.04 (-1.29%) | 77.72 | 80.70 | 719.13K |
| 2022-04-05 | 84.08 | 81.38 | ↓$2.70 (-3.21%) | 79.93 | 84.69 | 1.03M |
| 2022-04-04 | 83.38 | 84.38 | ↑$1.00 (1.20%) | 83.38 | 85.48 | 771.13K |
Create an account or log in to view more rows.
$ARES we’re fucked tomorrow boys
$ARES soon
$ARES bull trap confirmed
$ARES Bears always win...
Bulls have to be forever bagholders....
$ARES oversold! Buy the dip
$ARES gap it slap it ask it !
$ARES red day ahead
$ARES I don't know shit
but I know I'm holdin till I at least triple up
$ARES bull flag
breakout!
$ARES this is my only green stonk!
I really like this stonk.