Ares Management LP (ARES) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 138.20 | 140.83 | 136.48 | 136.85 | -0.96% | 1,402,500 |
| 2026-08-06 | 138.90 | 139.96 | 136.60 | 138.17 | -1.14% | 1,393,800 |
| 2026-08-05 | 144.23 | 145.99 | 137.89 | 139.77 | -2.20% | 2,449,000 |
| 2026-08-04 | 138.24 | 143.25 | 137.79 | 142.91 | +3.13% | 3,459,900 |
| 2026-08-03 | 128.95 | 139.22 | 128.95 | 138.57 | +8.18% | 3,538,200 |
| 2026-07-31 | 128.44 | 128.75 | 121.29 | 128.09 | +3.20% | 4,178,600 |
| 2026-07-30 | 124.75 | 124.99 | 121.66 | 124.12 | -0.39% | 2,937,400 |
| 2026-07-29 | 126.56 | 127.26 | 123.12 | 124.60 | -2.58% | 2,745,200 |
| 2026-07-28 | 127.78 | 129.51 | 126.57 | 127.90 | +0.11% | 2,619,463 |
| 2026-07-27 | 126.51 | 131.34 | 125.83 | 127.76 | +0.99% | 3,179,333 |
| 2026-07-24 | 121.48 | 126.58 | 120.62 | 126.51 | +4.31% | 1,818,200 |
| 2026-07-23 | 117.98 | 123.86 | 117.42 | 121.28 | +1.43% | 2,015,800 |
| 2026-07-22 | 120.17 | 122.32 | 118.83 | 119.57 | -1.00% | 1,307,800 |
| 2026-07-21 | 120.94 | 122.43 | 119.96 | 120.78 | -0.40% | 1,238,300 |
| 2026-07-20 | 125.33 | 125.45 | 120.42 | 121.27 | -3.51% | 1,953,200 |
| 2026-07-17 | 122.40 | 127.00 | 122.40 | 125.68 | +0.20% | 1,945,800 |
| 2026-07-16 | 123.65 | 127.47 | 122.15 | 125.43 | +0.51% | 1,195,300 |
| 2026-07-15 | 123.82 | 127.89 | 123.12 | 124.79 | +3.73% | 2,458,900 |
| 2026-07-14 | 119.28 | 122.18 | 119.28 | 120.30 | -0.12% | 1,671,600 |
| 2026-07-13 | 121.73 | 123.36 | 119.78 | 120.45 | -1.12% | 2,182,500 |
| 2026-07-10 | 124.09 | 125.09 | 121.35 | 121.81 | +0.12% | 1,087,100 |
| 2026-07-09 | 117.36 | 121.83 | 117.19 | 121.66 | +3.10% | 1,670,700 |
| 2026-07-08 | 118.36 | 119.09 | 116.50 | 118.00 | -2.24% | 1,664,400 |
| 2026-07-07 | 120.31 | 122.14 | 119.59 | 120.70 | -0.93% | 1,633,100 |
| 2026-07-06 | 117.92 | 121.87 | 117.17 | 121.83 | +4.22% | 2,109,600 |
| 2026-07-02 | 116.48 | 118.51 | 114.35 | 116.90 | +2.88% | 1,638,600 |
| 2026-07-01 | 112.35 | 115.36 | 111.16 | 113.63 | +2.08% | 2,432,600 |
| 2026-06-30 | 107.06 | 113.22 | 107.04 | 111.31 | +3.45% | 3,043,600 |
| 2026-06-29 | 110.81 | 112.04 | 105.79 | 107.60 | -1.40% | 3,261,800 |
| 2026-06-26 | 111.34 | 113.86 | 108.20 | 109.13 | -2.97% | 4,221,000 |
| 2026-06-25 | 113.72 | 118.16 | 111.69 | 112.47 | -1.23% | 2,515,700 |
| 2026-06-24 | 120.12 | 120.68 | 113.05 | 113.87 | -5.72% | 3,864,400 |
| 2026-06-23 | 124.01 | 125.07 | 117.32 | 120.78 | -4.07% | 3,486,100 |
| 2026-06-22 | 130.40 | 131.07 | 124.75 | 125.90 | -2.66% | 2,257,900 |
| 2026-06-18 | 130.00 | 131.37 | 127.72 | 129.34 | +0.77% | 4,523,700 |
| 2026-06-17 | 134.14 | 136.77 | 128.12 | 128.35 | -4.91% | 2,554,500 |
| 2026-06-16 | 135.30 | 137.51 | 134.56 | 134.98 | -0.28% | 2,306,100 |
| 2026-06-15 | 138.84 | 141.90 | 135.16 | 135.36 | +0.34% | 2,319,700 |
| 2026-06-12 | 134.68 | 137.50 | 133.43 | 134.90 | +1.57% | 1,500,800 |
| 2026-06-11 | 127.82 | 132.89 | 126.68 | 132.82 | +3.51% | 1,877,100 |
| 2026-06-10 | 129.60 | 133.39 | 128.07 | 128.31 | -1.76% | 1,592,300 |
| 2026-06-09 | 128.10 | 131.92 | 126.93 | 130.61 | +2.95% | 2,100,700 |
| 2026-06-08 | 126.08 | 128.54 | 125.21 | 126.87 | +0.97% | 1,828,800 |
| 2026-06-05 | 129.85 | 130.46 | 124.23 | 125.65 | -3.72% | 1,850,500 |
| 2026-06-04 | 125.23 | 131.30 | 124.45 | 130.50 | +6.01% | 2,127,100 |
| 2026-06-03 | 121.10 | 123.51 | 120.00 | 123.10 | -4.04% | 3,704,900 |
| 2026-06-02 | 128.23 | 130.05 | 126.47 | 128.28 | -0.36% | 3,552,700 |
| 2026-06-01 | 127.62 | 131.70 | 126.78 | 128.74 | +0.19% | 3,193,200 |
| 2026-05-29 | 125.57 | 130.15 | 124.90 | 128.50 | +1.98% | 4,281,200 |
| 2026-05-28 | 125.43 | 127.80 | 123.99 | 126.00 | -0.46% | 2,318,200 |
| 2026-05-27 | 125.79 | 128.33 | 125.28 | 126.58 | +1.04% | 2,285,200 |
| 2026-05-26 | 125.16 | 128.99 | 124.27 | 125.28 | +0.70% | 2,133,500 |
| 2026-05-22 | 124.67 | 126.00 | 123.60 | 124.41 | +0.34% | 1,751,000 |
| 2026-05-21 | 121.58 | 124.65 | 121.13 | 123.99 | +1.54% | 1,558,400 |
| 2026-05-20 | 121.42 | 124.10 | 118.81 | 122.11 | +0.83% | 1,864,600 |
| 2026-05-19 | 123.13 | 124.05 | 120.77 | 121.11 | -2.09% | 2,065,900 |
| 2026-05-18 | 122.26 | 124.95 | 121.70 | 123.70 | +0.23% | 1,560,900 |
| 2026-05-15 | 127.72 | 128.79 | 123.21 | 123.41 | -3.98% | 2,895,300 |
| 2026-05-14 | 124.71 | 129.35 | 124.10 | 128.53 | +4.34% | 2,394,500 |
| 2026-05-13 | 122.15 | 124.79 | 120.11 | 123.18 | -0.39% | 2,765,500 |
| 2026-05-12 | 124.14 | 125.99 | 121.51 | 123.66 | -0.76% | 2,732,400 |
| 2026-05-11 | 126.21 | 127.37 | 123.00 | 124.61 | -1.30% | 3,767,300 |
| 2026-05-08 | 123.56 | 127.83 | 121.86 | 126.25 | +2.52% | 4,015,300 |
| 2026-05-07 | 124.10 | 125.01 | 122.09 | 123.15 | -0.57% | 3,267,600 |
| 2026-05-06 | 124.40 | 125.50 | 121.40 | 123.86 | +0.73% | 3,057,200 |
| 2026-05-05 | 120.45 | 123.92 | 118.77 | 122.96 | +2.48% | 3,435,600 |
| 2026-05-04 | 120.41 | 125.18 | 119.71 | 119.98 | +0.82% | 3,384,200 |
| 2026-05-01 | 120.10 | 124.81 | 114.94 | 119.00 | +1.36% | 4,531,600 |
| 2026-04-30 | 110.03 | 117.86 | 108.78 | 117.40 | +5.90% | 4,818,400 |
| 2026-04-29 | 111.44 | 111.88 | 109.00 | 110.86 | -1.90% | 2,434,700 |
| 2026-04-28 | 113.86 | 114.36 | 110.17 | 113.01 | +0.74% | 2,999,000 |
| 2026-04-27 | 114.50 | 116.50 | 110.75 | 112.18 | -2.65% | 3,118,700 |
| 2026-04-24 | 114.96 | 116.50 | 113.59 | 115.23 | +0.39% | 1,615,500 |
| 2026-04-23 | 119.00 | 119.04 | 112.64 | 114.78 | -5.18% | 2,997,000 |
| 2026-04-22 | 121.51 | 123.00 | 119.33 | 121.05 | +1.01% | 2,200,700 |
| 2026-04-21 | 119.54 | 123.46 | 118.09 | 119.84 | +0.90% | 2,454,500 |
| 2026-04-20 | 116.01 | 119.51 | 116.00 | 118.77 | +0.84% | 1,853,400 |
| 2026-04-17 | 118.19 | 121.20 | 117.02 | 117.78 | +1.34% | 4,030,700 |
| 2026-04-16 | 121.00 | 121.78 | 115.89 | 116.22 | -2.57% | 3,718,300 |
| 2026-04-15 | 114.40 | 120.29 | 114.29 | 119.28 | +5.92% | 5,099,000 |
| 2026-04-14 | 108.80 | 113.69 | 108.69 | 112.61 | +5.56% | 4,081,200 |
| 2026-04-13 | 99.90 | 107.05 | 99.60 | 106.68 | +6.19% | 3,963,700 |
| 2026-04-10 | 104.88 | 104.88 | 98.44 | 100.46 | -4.14% | 4,432,700 |
| 2026-04-09 | 103.35 | 105.49 | 102.80 | 104.80 | -0.03% | 2,625,100 |
| 2026-04-08 | 106.31 | 109.50 | 100.25 | 104.83 | +2.53% | 6,225,100 |
| 2026-04-07 | 101.51 | 103.73 | 100.99 | 102.24 | -0.57% | 3,152,800 |
| 2026-04-06 | 102.93 | 104.55 | 102.23 | 102.83 | +0.39% | 2,171,900 |
| 2026-04-02 | 103.34 | 106.34 | 100.19 | 102.43 | -3.19% | 5,074,300 |
| 2026-04-01 | 109.16 | 109.99 | 104.83 | 105.80 | -3.02% | 2,938,400 |
| 2026-03-31 | 109.54 | 110.49 | 106.36 | 109.10 | +1.34% | 2,986,800 |
| 2026-03-30 | 105.92 | 110.08 | 105.50 | 107.66 | +1.30% | 2,534,200 |
| 2026-03-27 | 106.92 | 108.77 | 104.00 | 106.28 | -1.52% | 3,383,400 |
| 2026-03-26 | 105.91 | 109.46 | 104.94 | 107.92 | +1.33% | 2,295,700 |
| 2026-03-25 | 108.18 | 109.59 | 104.69 | 106.50 | +0.43% | 2,150,100 |
| 2026-03-24 | 102.99 | 107.45 | 102.23 | 106.04 | -1.01% | 4,051,700 |
| 2026-03-23 | 110.87 | 111.71 | 106.24 | 107.12 | +1.18% | 3,407,900 |
| 2026-03-20 | 107.92 | 107.92 | 105.03 | 105.87 | -1.96% | 11,591,500 |
| 2026-03-19 | 104.23 | 108.58 | 103.50 | 107.99 | +1.91% | 3,459,400 |
| 2026-03-18 | 104.81 | 110.39 | 103.75 | 105.97 | +0.28% | 4,215,800 |
| 2026-03-17 | 101.27 | 105.91 | 101.27 | 105.67 | +5.13% | 5,535,300 |
| 2026-03-16 | 102.15 | 103.96 | 98.80 | 100.51 | -1.23% | 4,379,200 |
| 2026-03-13 | 97.98 | 102.81 | 97.53 | 101.76 | +5.45% | 5,194,900 |
| 2026-03-12 | 100.45 | 103.63 | 95.80 | 96.50 | -6.73% | 8,985,900 |
| 2026-03-11 | 107.80 | 109.60 | 100.25 | 103.46 | -4.80% | 5,268,700 |
| 2026-03-10 | 109.39 | 110.92 | 105.47 | 108.68 | -0.16% | 3,688,200 |
| 2026-03-09 | 107.36 | 109.66 | 106.45 | 108.85 | -1.05% | 3,764,200 |
| 2026-03-06 | 113.24 | 113.59 | 108.24 | 110.01 | -6.01% | 4,737,500 |
| 2026-03-05 | 116.04 | 119.38 | 115.38 | 117.04 | +0.71% | 2,540,700 |
| 2026-03-04 | 113.40 | 117.03 | 112.32 | 116.21 | +3.16% | 2,949,800 |
| 2026-03-03 | 107.40 | 114.67 | 106.02 | 112.65 | -0.63% | 3,564,900 |
| 2026-03-02 | 109.28 | 114.51 | 108.94 | 113.36 | +1.21% | 3,317,300 |
| 2026-02-27 | 114.03 | 114.25 | 108.67 | 112.01 | -5.14% | 6,042,500 |
| 2026-02-26 | 120.91 | 121.76 | 115.19 | 118.08 | -0.92% | 3,808,100 |
| 2026-02-25 | 118.74 | 120.64 | 115.47 | 119.18 | +1.72% | 4,177,600 |
| 2026-02-24 | 113.81 | 118.90 | 113.25 | 117.16 | +2.26% | 3,853,100 |
| 2026-02-23 | 120.52 | 121.03 | 112.69 | 114.57 | -6.97% | 7,509,900 |
| 2026-02-20 | 126.39 | 130.15 | 122.44 | 123.16 | -5.15% | 5,807,700 |
| 2026-02-19 | 129.50 | 130.15 | 124.15 | 129.85 | -3.08% | 5,059,700 |
| 2026-02-18 | 130.98 | 134.53 | 130.98 | 133.97 | +2.73% | 1,930,700 |
| 2026-02-17 | 133.84 | 135.08 | 128.10 | 130.41 | -2.59% | 3,593,500 |
| 2026-02-13 | 134.68 | 135.95 | 132.66 | 133.88 | -0.04% | 2,340,300 |
| 2026-02-12 | 138.35 | 139.15 | 132.00 | 133.94 | -2.50% | 3,680,400 |
| 2026-02-11 | 139.72 | 140.99 | 134.30 | 137.38 | +0.28% | 3,603,700 |
| 2026-02-10 | 137.00 | 138.31 | 135.00 | 136.99 | -0.19% | 3,680,000 |
| 2026-02-09 | 132.86 | 137.67 | 131.02 | 137.25 | +5.20% | 3,820,900 |
| 2026-02-06 | 129.58 | 131.42 | 126.00 | 130.46 | +7.05% | 6,751,500 |
| 2026-02-05 | 131.98 | 134.11 | 119.40 | 121.87 | -11.19% | 10,939,100 |
| 2026-02-04 | 130.21 | 138.76 | 125.93 | 137.22 | +4.27% | 7,951,300 |
| 2026-02-03 | 144.84 | 145.00 | 128.25 | 131.60 | -10.15% | 8,758,100 |
| 2026-02-02 | 149.02 | 150.63 | 144.39 | 146.47 | -2.14% | 3,816,300 |
| 2026-01-30 | 150.14 | 152.19 | 147.96 | 149.67 | -1.33% | 2,996,900 |
| 2026-01-29 | 150.80 | 152.56 | 148.83 | 151.69 | +1.26% | 3,197,100 |
| 2026-01-28 | 150.00 | 150.41 | 147.71 | 149.80 | +0.28% | 1,528,200 |
| 2026-01-27 | 149.05 | 150.00 | 145.46 | 149.38 | -0.21% | 3,832,100 |
| 2026-01-26 | 154.59 | 155.09 | 149.56 | 149.69 | -3.98% | 3,796,900 |
| 2026-01-23 | 160.65 | 162.25 | 155.74 | 155.89 | -3.49% | 1,836,400 |
| 2026-01-22 | 163.94 | 165.16 | 160.44 | 161.52 | -0.51% | 1,893,200 |
| 2026-01-21 | 165.10 | 166.44 | 162.24 | 162.34 | -0.50% | 2,469,700 |
| 2026-01-20 | 167.22 | 170.22 | 163.05 | 163.16 | -3.85% | 1,835,700 |
| 2026-01-16 | 168.89 | 171.18 | 168.28 | 169.69 | +0.07% | 1,504,200 |
| 2026-01-15 | 171.38 | 173.31 | 169.34 | 169.57 | -0.21% | 1,663,900 |
| 2026-01-14 | 168.46 | 170.26 | 166.43 | 169.92 | +0.42% | 1,968,700 |
| 2026-01-13 | 173.71 | 174.49 | 167.47 | 169.21 | -2.91% | 2,580,300 |
| 2026-01-12 | 173.38 | 177.63 | 173.11 | 174.29 | -0.92% | 1,321,300 |
| 2026-01-09 | 176.74 | 177.72 | 175.15 | 175.91 | +0.09% | 1,234,700 |
| 2026-01-08 | 169.90 | 177.68 | 169.54 | 175.75 | +2.90% | 1,746,000 |
| 2026-01-07 | 175.49 | 175.92 | 170.00 | 170.80 | -2.95% | 1,921,700 |
| 2026-01-06 | 170.85 | 176.55 | 170.10 | 176.00 | +2.30% | 1,641,600 |
| 2026-01-05 | 166.34 | 173.44 | 166.34 | 172.05 | +3.44% | 1,761,500 |
| 2026-01-02 | 162.68 | 166.55 | 161.22 | 166.33 | +2.91% | 1,310,000 |
| 2025-12-31 | 163.20 | 164.05 | 161.52 | 161.63 | -0.98% | 1,247,300 |
| 2025-12-30 | 169.01 | 169.01 | 163.11 | 163.23 | -3.44% | 1,852,700 |
| 2025-12-29 | 168.53 | 170.07 | 167.56 | 169.05 | +0.19% | 1,648,100 |
| 2025-12-26 | 168.81 | 169.85 | 168.01 | 168.73 | -0.20% | 765,600 |
| 2025-12-24 | 169.17 | 169.69 | 168.14 | 169.06 | +0.19% | 644,600 |
| 2025-12-23 | 170.00 | 171.08 | 168.49 | 168.74 | -0.91% | 1,502,300 |
| 2025-12-22 | 167.06 | 171.91 | 166.75 | 170.29 | +2.78% | 1,942,200 |
| 2025-12-19 | 166.00 | 167.39 | 162.08 | 165.68 | -0.59% | 5,186,100 |
| 2025-12-18 | 169.84 | 171.07 | 166.59 | 166.66 | -1.10% | 2,757,100 |
| 2025-12-17 | 172.45 | 173.82 | 167.94 | 168.51 | -2.94% | 3,255,900 |
| 2025-12-16 | 172.94 | 174.64 | 171.09 | 173.61 | +0.54% | 2,884,400 |
| 2025-12-15 | 174.38 | 175.68 | 172.03 | 172.68 | -0.63% | 2,785,100 |
| 2025-12-12 | 178.21 | 178.21 | 171.05 | 173.78 | -1.75% | 3,332,300 |
| 2025-12-11 | 178.00 | 179.88 | 174.89 | 176.87 | -0.79% | 4,140,800 |
| 2025-12-10 | 178.58 | 181.19 | 174.71 | 178.28 | +1.18% | 47,940,600 |
| 2025-12-09 | 178.81 | 179.71 | 173.53 | 176.20 | +7.27% | 15,485,800 |
| 2025-12-08 | 162.16 | 165.53 | 160.00 | 164.26 | -0.73% | 2,344,100 |
| 2025-12-05 | 162.60 | 165.46 | 162.31 | 165.46 | +1.47% | 1,349,300 |
| 2025-12-04 | 163.65 | 163.96 | 160.79 | 163.07 | +0.63% | 1,745,100 |
| 2025-12-03 | 159.61 | 163.79 | 159.26 | 162.05 | +1.33% | 1,715,400 |
| 2025-12-02 | 160.69 | 161.69 | 158.56 | 159.92 | +0.26% | 1,565,800 |
| 2025-12-01 | 154.53 | 161.05 | 153.56 | 159.51 | +1.70% | 2,114,500 |
| 2025-11-28 | 155.20 | 157.11 | 154.39 | 156.85 | +1.49% | 753,300 |
| 2025-11-26 | 153.10 | 155.33 | 152.13 | 154.55 | +1.10% | 1,103,400 |
| 2025-11-25 | 149.67 | 153.86 | 147.68 | 152.87 | +1.84% | 1,384,600 |
| 2025-11-24 | 147.49 | 150.53 | 146.78 | 150.11 | +1.82% | 1,694,200 |
| 2025-11-21 | 144.86 | 148.31 | 142.90 | 147.43 | +2.16% | 1,424,100 |
| 2025-11-20 | 147.74 | 150.10 | 143.32 | 144.31 | -0.59% | 1,079,100 |
| 2025-11-19 | 142.50 | 145.54 | 140.41 | 145.17 | +1.74% | 1,393,100 |
| 2025-11-18 | 140.51 | 143.75 | 139.43 | 142.69 | +0.44% | 2,298,200 |
| 2025-11-17 | 146.34 | 147.22 | 140.09 | 142.06 | -2.96% | 2,345,100 |
| 2025-11-14 | 146.29 | 149.43 | 144.76 | 146.40 | -1.39% | 1,775,900 |
| 2025-11-13 | 151.59 | 153.45 | 147.49 | 148.47 | -3.40% | 2,070,400 |
| 2025-11-12 | 154.94 | 158.43 | 153.39 | 153.69 | -0.12% | 1,553,800 |
| 2025-11-11 | 153.80 | 155.45 | 152.40 | 153.87 | +0.35% | 1,758,500 |
| 2025-11-10 | 155.80 | 156.88 | 152.74 | 153.34 | -0.35% | 1,415,100 |
| 2025-11-07 | 149.46 | 153.98 | 146.96 | 153.88 | +1.73% | 1,235,200 |
| 2025-11-06 | 152.91 | 154.49 | 149.65 | 151.26 | -1.30% | 1,501,500 |
| 2025-11-05 | 151.03 | 154.30 | 149.18 | 153.25 | +0.16% | 1,530,800 |
| 2025-11-04 | 156.52 | 158.15 | 152.52 | 153.01 | -1.60% | 1,906,800 |
| 2025-11-03 | 154.32 | 159.07 | 151.37 | 155.50 | +4.57% | 4,049,100 |
| 2025-10-31 | 145.55 | 149.00 | 144.13 | 148.71 | +0.96% | 3,410,400 |
| 2025-10-30 | 149.93 | 151.06 | 146.27 | 147.29 | -2.15% | 2,639,400 |
| 2025-10-29 | 149.15 | 153.53 | 147.78 | 150.52 | -0.27% | 1,954,100 |
| 2025-10-28 | 152.35 | 152.90 | 149.28 | 150.93 | -0.03% | 1,996,200 |
| 2025-10-27 | 150.85 | 152.14 | 150.37 | 150.97 | +1.09% | 2,031,000 |
| 2025-10-24 | 150.75 | 151.68 | 149.13 | 149.34 | +0.61% | 1,758,400 |
| 2025-10-23 | 150.25 | 151.99 | 146.52 | 148.43 | -1.11% | 1,668,200 |
| 2025-10-22 | 150.71 | 151.66 | 148.51 | 150.10 | -0.01% | 1,510,400 |
| 2025-10-21 | 146.33 | 150.72 | 145.95 | 150.11 | +2.39% | 1,844,600 |
| 2025-10-20 | 143.93 | 148.19 | 143.08 | 146.61 | +3.34% | 1,392,300 |
| 2025-10-17 | 141.46 | 142.54 | 139.20 | 141.87 | +0.45% | 2,644,000 |
| 2025-10-16 | 151.09 | 151.56 | 141.22 | 141.24 | -6.52% | 2,161,000 |
| 2025-10-15 | 153.48 | 154.71 | 149.03 | 151.09 | +1.01% | 2,795,300 |
| 2025-10-14 | 142.47 | 151.75 | 141.51 | 149.58 | +4.14% | 3,758,400 |
| 2025-10-13 | 144.00 | 145.10 | 142.36 | 143.63 | +1.95% | 1,790,000 |
| 2025-10-10 | 147.80 | 148.50 | 140.72 | 140.88 | -4.33% | 1,997,500 |
| 2025-10-09 | 149.98 | 151.44 | 146.10 | 147.26 | -1.70% | 1,799,300 |
| 2025-10-08 | 149.41 | 149.85 | 147.49 | 149.80 | +0.78% | 1,927,100 |
| 2025-10-07 | 150.53 | 151.21 | 146.67 | 148.64 | -0.97% | 2,171,300 |
| 2025-10-06 | 152.97 | 153.50 | 148.86 | 150.10 | -1.51% | 2,077,900 |
| 2025-10-03 | 151.59 | 153.28 | 149.17 | 152.40 | +1.19% | 4,091,700 |
| 2025-10-02 | 153.78 | 154.14 | 149.66 | 150.61 | -2.29% | 4,022,500 |
| 2025-10-01 | 157.51 | 158.43 | 153.93 | 154.14 | -3.60% | 2,313,200 |
| 2025-09-30 | 163.14 | 164.26 | 154.51 | 159.89 | -2.16% | 3,514,200 |
| 2025-09-29 | 164.86 | 165.27 | 162.51 | 163.42 | +0.23% | 1,807,600 |
| 2025-09-26 | 164.82 | 166.17 | 162.83 | 163.05 | -0.17% | 2,619,200 |
| 2025-09-25 | 164.76 | 166.81 | 162.85 | 163.32 | -2.92% | 2,265,500 |
| 2025-09-24 | 181.31 | 181.31 | 167.75 | 168.23 | -7.13% | 1,889,200 |
| 2025-09-23 | 182.15 | 186.85 | 180.37 | 181.15 | -0.46% | 1,056,400 |
| 2025-09-22 | 181.54 | 182.42 | 179.52 | 181.99 | -0.55% | 1,053,800 |
| 2025-09-19 | 183.40 | 183.85 | 180.81 | 183.00 | -0.23% | 2,112,000 |
| 2025-09-18 | 180.42 | 185.94 | 180.42 | 183.42 | +2.53% | 1,365,900 |
| 2025-09-17 | 178.46 | 182.12 | 177.64 | 178.89 | +0.16% | 1,175,500 |
| 2025-09-16 | 179.20 | 179.99 | 176.70 | 178.61 | -0.73% | 1,120,300 |
| 2025-09-15 | 184.17 | 184.28 | 178.95 | 179.92 | -1.57% | 1,311,900 |
| 2025-09-12 | 185.20 | 185.82 | 182.79 | 182.79 | -1.04% | 837,100 |
| 2025-09-11 | 179.10 | 185.14 | 178.65 | 184.71 | +3.23% | 1,412,400 |
| 2025-09-10 | 175.58 | 179.88 | 175.02 | 178.93 | +2.20% | 1,202,700 |
| 2025-09-09 | 175.37 | 176.65 | 174.87 | 175.07 | -0.67% | 979,900 |
| 2025-09-08 | 177.00 | 177.65 | 173.36 | 176.25 | -0.60% | 1,731,200 |
| 2025-09-05 | 181.36 | 181.86 | 174.53 | 177.31 | -1.52% | 1,638,800 |
| 2025-09-04 | 177.70 | 180.19 | 176.47 | 180.05 | +1.83% | 1,171,300 |
| 2025-09-03 | 178.67 | 179.83 | 174.97 | 176.82 | -1.65% | 1,244,000 |
| 2025-09-02 | 175.94 | 179.90 | 173.43 | 179.78 | +0.32% | 1,430,700 |
| 2025-08-29 | 180.27 | 180.95 | 178.13 | 179.20 | -0.59% | 899,200 |
| 2025-08-28 | 180.12 | 181.76 | 180.12 | 180.27 | +0.42% | 1,024,300 |
| 2025-08-27 | 178.63 | 180.94 | 178.63 | 179.51 | +0.32% | 1,556,100 |
| 2025-08-26 | 177.81 | 179.39 | 177.02 | 178.93 | +0.45% | 1,971,500 |
| 2025-08-25 | 181.26 | 181.26 | 176.98 | 178.13 | -1.62% | 1,564,700 |
| 2025-08-22 | 178.41 | 183.94 | 178.29 | 181.07 | +1.58% | 1,500,300 |
| 2025-08-21 | 178.22 | 179.13 | 177.43 | 178.26 | -0.37% | 1,041,500 |
| 2025-08-20 | 179.28 | 180.50 | 175.94 | 178.93 | -0.92% | 1,709,400 |
| 2025-08-19 | 188.53 | 189.76 | 179.37 | 180.59 | -4.59% | 2,409,200 |
| 2025-08-18 | 187.86 | 190.60 | 186.73 | 189.27 | +0.79% | 1,388,800 |
| 2025-08-15 | 190.30 | 191.38 | 187.43 | 187.78 | -1.40% | 928,300 |
| 2025-08-14 | 190.14 | 191.95 | 188.78 | 190.45 | -0.26% | 885,700 |
| 2025-08-13 | 194.24 | 195.26 | 187.35 | 190.94 | -0.94% | 1,194,100 |
| 2025-08-12 | 187.84 | 193.15 | 186.65 | 192.76 | +3.33% | 1,278,900 |
| 2025-08-11 | 188.07 | 189.13 | 186.54 | 186.55 | -1.00% | 751,700 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jul (+8.55%). Worst month: Feb (-8.29%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Ares Management LP's (ARES) latest close?
136.85 on 2026-08-07, from the Closelook data lake's daily price record.
What is ARES's 52-week high and low?
195.26 high and 95.80 low over the trailing 52 weeks, as of 2026-08-07.
What is Ares Management LP's strongest and weakest month historically?
Historically, ARES's strongest calendar month has been Jul (average +8.55%) and its weakest Feb (average -8.29%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.