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.

DateOpenCloseChangeLowHighVolume
2022-05-1667.8667.26↓$0.60 (-0.88%)67.1968.74586.37K
2022-05-1365.0768.53↑$3.46 (5.32%)65.0768.750.93M
2022-05-1262.3363.85↑$1.52 (2.44%)61.6264.671.02M
2022-05-1164.3263.03↓$1.29 (-2.01%)62.8666.001.47M
2022-05-1064.8464.45↓$0.39 (-0.60%)61.7765.740.96M
2022-05-0965.7563.29↓$2.46 (-3.74%)62.9967.74871.93K
2022-05-0668.7267.89↓$0.83 (-1.21%)66.4168.85858.71K
2022-05-0570.7069.21↓$1.49 (-2.11%)68.0171.61860.78K
2022-05-0469.3972.00↑$2.61 (3.76%)67.6472.230.93M
2022-05-0367.5269.30↑$1.78 (2.64%)66.5369.63874.54K
2022-05-0266.2267.62↑$1.40 (2.11%)65.6068.591.36M
2022-04-2970.3966.22↓$4.17 (-5.92%)66.0870.920.95M
2022-04-2870.7171.00↑$0.29 (0.41%)67.4071.581.10M
2022-04-2771.7470.28↓$1.46 (-2.04%)70.2472.85800.03K
2022-04-2675.6571.69↓$3.96 (-5.23%)71.5575.651.27M
2022-04-2574.7176.54↑$1.83 (2.45%)73.2176.79777.78K
2022-04-2277.2275.62↓$1.60 (-2.07%)74.7577.620.96M
2022-04-2182.2577.61↓$4.64 (-5.64%)77.2683.42879.91K
2022-04-2079.7882.01↑$2.23 (2.80%)79.7882.45655.64K
2022-04-1976.5180.21↑$3.70 (4.84%)76.4380.73652.54K
2022-04-1876.5976.67↑$0.08 (0.10%)75.8077.26587.33K
2022-04-1478.8277.30↓$1.52 (-1.93%)77.2879.61528.17K
2022-04-1376.4078.65↑$2.25 (2.95%)76.3678.80588.22K
2022-04-1277.8476.00↓$1.84 (-2.36%)75.4979.23714.47K
2022-04-1179.2977.05↓$2.24 (-2.83%)76.9479.391.02M
2022-04-0879.6880.37↑$0.69 (0.87%)79.5881.56656.39K
2022-04-0778.6380.00↑$1.37 (1.74%)77.9680.42632.07K
2022-04-0680.4979.45↓$1.04 (-1.29%)77.7280.70719.13K
2022-04-0584.0881.38↓$2.70 (-3.21%)79.9384.691.03M
2022-04-0483.3884.38↑$1.00 (1.20%)83.3885.48771.13K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

a

$ARES bull trap confirmed

0 Like Report
troubledelights

$ARES Bears always win...
Bulls have to be forever bagholders....

0 Like Report
wsb_pro

$ARES gap it slap it ask it !

0 Like Report
BumOfWolfStreet

$ARES I don't know shit
but I know I'm holdin till I at least triple up

0 Like Report