Dark

ARES/PB
Ares Management Corporation 6.75% Series B Mandatory Convertible Preferred Stock
stock NYSE Structured Product

At Close

0.00USD0.000%(0.00)48,846

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Oct 1, 2026 4:47:30 PM EDT

38.48USD0.000%(+38.48)17,475

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-30	38.4000	38.4800	37.8400	38.3800	-0.621%	192,568	0.000%
2026-09-29	38.8700	38.9000	38.4000	38.6200	+0.286%	27,226	-0.621%
2026-09-28	39.0400	39.0400	38.3201	38.5100	-2.432%	18,603	-0.338%
2026-09-25	39.1300	39.7200	38.8700	39.4700	+1.309%	26,599	-2.762%
2026-09-24	38.1400	39.3950	37.9200	38.9600	-1.067%	70,934	-1.489%
2026-09-23	39.6200	39.7800	39.3200	39.3800	-2.307%	72,804	-2.539%
2026-09-22	40.4600	40.5300	40.1400	40.3100	-1.007%	1,780,216	-4.788%
2026-09-21	40.1700	41.0600	40.1700	40.7200	+1.775%	148,578	-5.747%
2026-09-18	40.5000	40.5000	39.6700	40.0100	-1.088%	60,480	-4.074%
2026-09-17	40.7100	40.9000	40.3000	40.4500	+0.999%	11,882	-5.117%
2026-09-16	41.2400	41.2400	39.2000	40.0500	-2.006%	148,462	-4.170%
2026-09-15	41.9100	41.9100	40.6000	40.8700	-3.426%	143,822	-6.092%
2026-09-14	42.4900	42.6000	41.9100	42.3200	-0.071%	280,961	-9.310%
2026-09-11	42.2600	43.0000	42.1300	42.3500	+0.522%	111,735	-9.374%
2026-09-10	43.2500	43.2500	41.9500	42.1300	-2.432%	18,227	-8.901%
2026-09-09	43.4600	43.6250	42.9200	43.1800	-2.197%	34,197	-11.116%
2026-09-08	44.5200	44.6900	43.9100	44.1500	-1.031%	15,011	-13.069%
2026-09-04	44.1000	44.6200	44.0750	44.6100	-1.174%	12,273	-13.965%
2026-09-03	45.4100	45.4100	44.2300	45.1400	+2.381%	781,180	-14.976%
2026-09-02	44.3400	44.6600	43.8200	44.0900	+0.639%	21,502	-12.951%
2026-09-01	45.6500	45.6500	43.8100	43.8100	-4.136%	75,146	-12.394%
2026-08-31	45.0900	45.7000	44.9400	45.7000	+0.794%	97,266	-16.018%
2026-08-28	45.3000	45.7000	45.1500	45.3400	+0.332%	14,831	-15.351%
2026-08-27	45.6400	46.0300	45.1900	45.1900	-0.088%	7,781	-15.070%
2026-08-26	44.8600	45.8400	44.8600	45.2300	-0.790%	17,896	-15.145%
2026-08-25	44.4900	45.5900	43.8800	45.5900	+2.472%	67,510	-15.815%
2026-08-24	45.0600	45.0600	44.4000	44.4900	-1.265%	81,875	-13.733%
2026-08-21	45.3100	45.5000	44.6100	45.0600	+0.603%	32,386	-14.825%
2026-08-20	45.1500	45.1500	44.6800	44.7900	-1.690%	34,853	-14.311%
2026-08-19	45.2400	45.9000	45.1721	45.5600	+2.221%	111,119	-15.759%
2026-08-18	44.6700	44.9500	43.8900	44.5700	-1.131%	23,618	-13.888%
2026-08-17	45.3700	45.3700	44.5600	45.0800	-1.829%	64,619	-14.862%
2026-08-14	45.9300	47.2300	45.6350	45.9200	-2.256%	220,433	-16.420%
2026-08-13	45.1500	47.0900	45.1500	46.9800	+3.961%	816,962	-18.306%
2026-08-12	44.9380	45.4850	44.6800	45.1900	-0.572%	499,015	-15.070%
2026-08-11	45.4900	45.8700	44.9800	45.4500	+3.295%	133,750	-15.556%
2026-08-10	44.7800	44.7800	43.1500	44.0000	-1.720%	124,863	-12.773%
2026-08-07	43.9100	44.7700	43.7000	44.7700	+1.267%	472,319	-14.273%
2026-08-06	44.1600	45.2800	43.4710	44.2100	-0.473%	81,452	-13.187%
2026-08-05	45.2050	45.2800	43.9000	44.4200	-0.537%	79,224	-13.597%
2026-08-04	44.1400	45.0800	44.1400	44.6600	+1.500%	73,875	-14.062%
2026-08-03	42.3800	44.1000	42.3800	44.0000	+7.004%	44,260	-12.773%
2026-07-31	41.2400	41.5200	40.2000	41.1200	-0.436%	133,288	-6.663%
2026-07-30	41.1500	41.3000	39.8000	41.3000	+2.609%	24,091	-7.070%
2026-07-29	40.7900	40.8890	40.0500	40.2500	-2.542%	25,377	-4.646%
2026-07-28	41.3400	41.5000	40.9800	41.3000	+0.145%	10,615	-7.070%
2026-07-27	41.7800	41.7900	40.8600	41.2400	+1.029%	266,035	-6.935%
2026-07-24	39.4100	40.8499	39.3400	40.8200	+3.316%	212,779	-5.977%
2026-07-23	40.1100	40.1100	39.1101	39.5100	+1.230%	11,703	-2.860%
2026-07-22	39.1000	39.2700	38.7810	39.0300	-1.014%	16,776	-1.665%
2026-07-21	39.9400	39.9400	39.2600	39.4300	-0.630%	87,033	-2.663%
2026-07-20	39.7300	39.7550	39.3700	39.6800	-2.674%	284,549	-3.276%
2026-07-17	40.2900	40.7800	40.2500	40.7700	+0.828%	518,107	-5.862%
2026-07-16	39.9600	40.5450	39.9600	40.4350	+0.211%	90,829	-5.082%
2026-07-15	41.1600	41.1800	40.0200	40.3500	+2.921%	747,276	-4.882%
2026-07-14	39.2800	39.4600	39.1300	39.2050	-0.064%	130,392	-2.104%
2026-07-13	39.7000	39.9450	39.0050	39.2300	-1.184%	520,011	-2.167%
2026-07-10	40.5300	40.9800	39.5400	39.7000	+0.341%	12,103	-3.325%
2026-07-09	38.2500	39.5650	38.2500	39.5650	+2.713%	18,559	-2.995%
2026-07-08	38.8200	38.8200	38.2300	38.5200	-2.283%	8,445	-0.363%
2026-07-07	39.2900	39.4700	38.9700	39.4200	+0.561%	59,941	-2.638%
2026-07-06	38.7100	39.5600	38.7100	39.2000	+2.137%	110,984	-2.092%
2026-07-02	38.2100	38.3800	37.6400	38.3800	+2.401%	55,379	0.000%
2026-07-01	37.7300	38.0400	36.8550	37.4800	+2.265%	434,451	+2.401%
2026-06-30	35.8200	37.0000	35.7800	36.6500	+2.460%	267,433	+4.720%
2026-06-29	35.3500	36.0100	35.1800	35.7700	-0.611%	19,845	+7.297%
2026-06-26	36.9900	37.2500	35.7300	35.9900	-2.677%	15,344	+6.641%
2026-06-25	38.2500	38.6500	36.6900	36.9800	-2.324%	132,815	+3.786%
2026-06-24	38.3600	38.4800	37.2850	37.8600	-3.196%	2,115,308	+1.373%
2026-06-23	39.8000	39.8000	38.2500	39.1100	-2.517%	1,407,916	-1.867%
2026-06-22	41.5000	41.6100	38.9700	40.1200	-3.302%	416,309	-4.337%
2026-06-18	41.7000	42.2800	41.3100	41.4900	-0.240%	67,104	-7.496%
2026-06-17	43.1700	43.2500	41.3200	41.5900	-2.918%	90,188	-7.718%
2026-06-16	43.7600	43.7600	42.8400	42.8400	-0.787%	42,433	-10.411%
2026-06-15	43.6300	44.3950	42.9500	43.1800	-1.122%	20,387	-11.116%
2026-06-12	43.7700	43.9455	42.8700	43.6700	+1.393%	21,139	-12.114%
2026-06-11	42.0200	43.0700	41.4201	43.0700	+2.037%	229,156	-10.889%
2026-06-10	42.3800	43.0200	42.0500	42.2100	-0.401%	262,156	-9.074%
2026-06-09	42.1600	42.5800	41.8200	42.3800	+1.533%	115,183	-9.438%
2026-06-08	41.5400	42.0800	41.0900	41.7400	+0.481%	11,251	-8.050%
2026-06-05	42.7100	42.7100	41.0000	41.5400	-2.853%	9,286	-7.607%
2026-06-04	41.7700	42.9400	41.4200	42.7600	+4.344%	14,933	-10.243%
2026-06-03	41.0400	41.0400	39.7801	40.9799	-3.189%	73,040	-6.344%
2026-06-02	42.0900	42.5014	41.7400	42.3300	-0.165%	86,527	-9.331%
2026-06-01	42.0300	42.6800	41.8800	42.4000	+1.121%	14,108	-9.481%
2026-05-29	41.7050	42.9150	41.5000	41.9300	+0.890%	152,373	-8.466%
2026-05-28	41.3700	41.9900	41.3000	41.5600	-0.811%	13,282	-7.652%
2026-05-27	42.0800	42.2800	41.5100	41.9000	+1.183%	48,976	-8.401%
2026-05-26	41.5200	42.9500	41.1800	41.4100	+0.097%	441,479	-7.317%
2026-05-22	41.3200	42.4900	40.9300	41.3700	+0.681%	96,403	-7.227%
2026-05-21	40.8500	41.3100	39.2500	41.0900	+2.087%	49,788	-6.595%
2026-05-20	40.0200	41.3850	39.9400	40.2500	-0.347%	162,518	-4.646%
2026-05-19	40.7200	40.7650	40.2700	40.3900	-1.295%	471,119	-4.976%
2026-05-18	41.2300	41.2300	40.7600	40.9200	-0.195%	68,513	-6.207%
2026-05-15	41.2900	41.5000	41.0000	41.0000	-3.529%	85,734	-6.390%
2026-05-14	40.8800	42.5900	40.8800	42.5000	+3.507%	192,226	-9.694%
2026-05-13	40.8600	41.4900	40.2800	41.0600	+0.539%	46,034	-6.527%
2026-05-12	41.3900	41.6000	40.2700	40.8400	-1.495%	64,461	-6.024%
2026-05-11	41.0000	42.0400	40.9600	41.4600	-0.813%	332,836	-7.429%
2026-05-08	40.9000	42.0900	40.6900	41.8000	+1.951%	22,990	-8.182%
2026-05-07	41.4700	41.4700	40.4500	41.0000	-0.365%	66,543	-6.390%
2026-05-06	41.5000	41.5000	40.6100	41.1500	+0.982%	89,348	-6.731%
2026-05-05	40.0400	41.0200	40.0350	40.7500	+1.799%	54,743	-5.816%
2026-05-04	40.0600	41.0000	39.7200	40.0300	+0.679%	29,772	-4.122%
2026-05-01	39.7300	41.0400	38.7650	39.7600	+1.325%	376,174	-3.471%
2026-04-30	37.2500	39.6800	37.2500	39.2400	+5.201%	293,336	-2.192%
2026-04-29	37.5750	37.5750	36.9100	37.3000	-1.427%	124,211	+2.895%
2026-04-28	37.8800	37.8800	37.2150	37.8400	-0.026%	13,931	+1.427%
2026-04-27	38.3500	38.4300	37.5000	37.8500	-1.227%	9,978	+1.400%
2026-04-24	38.8000	38.8900	38.2500	38.3200	-0.648%	211,782	+0.157%
2026-04-23	39.9600	39.9600	38.0000	38.5700	-4.506%	187,550	-0.493%
2026-04-22	40.1600	40.7500	39.7900	40.3900	+1.228%	79,497	-4.976%
2026-04-21	39.7200	40.7000	39.3600	39.9000	+0.580%	262,755	-3.810%
2026-04-20	39.7500	39.9600	38.9400	39.6700	+0.532%	165,738	-3.252%
2026-04-17	39.5000	40.7800	39.2300	39.4600	+1.649%	1,471,046	-2.737%
2026-04-16	39.9500	39.9500	38.5700	38.8200	-1.920%	16,695	-1.133%
2026-04-15	38.4000	40.6300	38.4000	39.5800	+5.210%	85,818	-3.032%
2026-04-14	37.0150	37.9899	36.7700	37.6200	+3.951%	931,723	+2.020%
2026-04-13	34.1300	36.2600	34.1300	36.1900	+5.295%	1,074,338	+6.051%
2026-04-10	35.2100	35.2100	33.8500	34.3700	-3.482%	47,640	+11.667%
2026-04-09	35.0000	35.7550	35.0000	35.6100	+0.423%	45,223	+7.779%
2026-04-08	35.9500	36.0000	34.3100	35.4600	+1.867%	144,082	+8.235%
2026-04-07	35.0000	35.7800	34.2000	34.8100	-0.344%	2,760,155	+10.256%
2026-04-06	35.0000	36.4599	34.7000	34.9300	+0.750%	26,377	+9.877%
2026-04-02	34.7500	35.2500	34.0000	34.6700	-1.785%	19,929	+10.701%
2026-04-01	36.5670	36.5670	35.3000	35.3000	-2.432%	21,932	+8.725%
2026-03-31	36.0600	36.6799	35.8800	36.1800	+1.146%	341,813	+6.081%
2026-03-30	36.4600	36.9600	35.5200	35.7700	-0.859%	49,864	+7.297%
2026-03-27	35.5950	36.5800	35.4700	36.0800	-0.083%	351,274	+6.375%
2026-03-26	36.2300	36.7500	35.6900	36.1100	+0.306%	20,135	+6.286%
2026-03-25	36.4800	36.4800	35.3600	36.0000	+0.784%	15,062	+6.611%
2026-03-24	35.3400	36.1700	34.4100	35.7200	-0.140%	130,574	+7.447%
2026-03-23	36.8200	36.8200	35.7700	35.7700	-0.473%	136,159	+7.297%
2026-03-20	35.9150	36.5600	35.5900	35.9400	-2.469%	68,844	+6.789%
2026-03-19	35.8000	36.8500	35.7000	36.8500	+2.361%	1,142,488	+4.152%
2026-03-18	36.0400	36.9500	35.6501	36.0000	+1.266%	543,862	+6.611%
2026-03-17	33.8000	36.1700	33.8000	35.5500	+6.405%	4,923,909	+7.961%
2026-03-16	34.6200	34.7200	33.4100	33.4100	-1.995%	374,401	+14.876%
2026-03-13	33.2100	34.3700	33.2100	34.0900	+1.792%	177,236	+12.584%
2026-03-12	35.2400	35.8500	33.3550	33.4900	-5.127%	316,918	+14.601%
2026-03-11	37.1900	37.3000	34.7000	35.3000	-4.517%	248,382	+8.725%
2026-03-10	37.2500	37.7200	36.3558	36.9700	-0.698%	243,502	+3.814%
2026-03-09	36.9500	37.4600	36.3900	37.2300	-0.481%	280,170	+3.089%
2026-03-06	39.0000	39.0000	36.9801	37.4100	-4.420%	86,343	+2.593%
2026-03-05	38.8300	39.5300	38.8300	39.1400	+0.643%	203,005	-1.942%
2026-03-04	38.1000	39.0600	38.1000	38.8900	+2.100%	346,609	-1.311%
2026-03-03	36.7900	38.2450	36.2500	38.0900	+0.741%	304,513	+0.761%
2026-03-02	37.6400	38.4500	37.3000	37.8100	+0.559%	83,535	+1.508%
2026-02-27	38.9600	38.9600	36.9500	37.6000	-4.228%	722,705	+2.074%
2026-02-26	40.2000	40.7100	38.8400	39.2600	-2.070%	37,084	-2.241%
2026-02-25	39.5000	40.2800	39.0800	40.0900	+2.558%	269,498	-4.265%
2026-02-24	38.8400	39.8350	38.7500	39.0900	+0.670%	887,040	-1.816%
2026-02-23	40.7000	40.7000	38.3000	38.8300	-5.821%	414,241	-1.159%
2026-02-20	41.5000	42.7500	40.8000	41.2300	-3.102%	1,444,527	-6.912%
2026-02-19	42.7900	42.7900	41.3100	42.5500	-2.931%	570,662	-9.800%
2026-02-18	44.0000	44.0900	43.3800	43.8350	+1.635%	17,256	-12.444%
2026-02-17	43.8500	44.0200	42.1900	43.1300	-1.417%	784,300	-11.013%
2026-02-13	43.8900	43.8900	43.2700	43.7500	-0.183%	374,819	-12.274%
2026-02-12	44.8400	44.8400	43.2100	43.8300	-1.902%	98,357	-12.434%
2026-02-11	44.6250	44.8100	43.6200	44.6800	+1.661%	525,568	-14.100%
2026-02-10	43.8300	44.4700	43.8300	43.9500	+0.503%	330,328	-12.673%
2026-02-09	42.9100	44.5800	42.9100	43.7300	+2.173%	397,924	-12.234%
2026-02-06	41.4000	42.8000	41.4000	42.8000	+5.471%	386,057	-10.327%
2026-02-05	43.6700	43.6700	39.9000	40.5800	-8.706%	2,976,872	-5.421%
2026-02-04	42.1500	45.0300	42.0100	44.4500	+3.855%	1,658,679	-13.656%
2026-02-03	45.7000	45.7000	42.2300	42.8000	-8.390%	1,160,052	-10.327%
2026-02-02	47.1450	47.1900	46.3000	46.7200	-2.321%	99,330	-17.851%
2026-01-30	47.7000	47.8300	47.1700	47.8300	-0.809%	351,952	-19.757%
2026-01-29	47.9899	48.2200	47.4300	48.2200	+1.048%	755,601	-20.406%
2026-01-28	47.1800	47.7200	46.9100	47.7200	+0.527%	197,567	-19.573%
2026-01-27	47.1500	47.5500	46.4900	47.4700	-0.189%	237,428	-19.149%
2026-01-26	48.6000	48.6000	47.4400	47.5600	-2.879%	104,301	-19.302%
2026-01-23	50.0600	50.0600	48.9700	48.9700	-2.547%	163,787	-21.625%
2026-01-22	50.9800	51.0500	50.0400	50.2500	-0.868%	236,901	-23.622%
2026-01-21	51.5800	51.5900	50.5400	50.6900	-0.167%	55,718	-24.285%
2026-01-20	51.1100	52.4100	50.7000	50.7750	-2.767%	8,671	-24.412%
2026-01-16	52.8050	53.0300	52.2200	52.2200	-0.420%	268,148	-26.503%
2026-01-15	52.7500	52.9800	52.2400	52.4400	+0.019%	6,464	-26.812%
2026-01-14	51.7400	52.4300	51.5700	52.4300	-0.076%	31,713	-26.798%
2026-01-13	53.1600	53.1600	52.0900	52.4700	-2.108%	13,680	-26.853%
2026-01-12	53.8600	54.4500	53.4400	53.6000	-0.593%	213,850	-28.396%
2026-01-09	53.5500	54.2800	53.5500	53.9200	-0.296%	49,502	-28.820%
2026-01-08	53.7600	54.3800	53.6900	54.0800	+2.560%	10,127	-29.031%
2026-01-07	52.8200	53.3299	52.5600	52.7300	-2.424%	12,677	-27.214%
2026-01-06	52.5100	54.0400	52.5100	54.0400	+2.174%	6,874	-28.979%
2026-01-05	51.7000	53.2100	51.7000	52.8900	+2.699%	132,236	-27.434%
2026-01-02	50.3000	51.5000	50.3000	51.5000	+2.183%	2,952	-25.476%
2025-12-31	50.5000	50.7800	50.2000	50.4000	-0.395%	52,666	-23.849%
2025-12-30	51.7350	51.7350	50.6000	50.6000	-3.065%	48,626	-24.150%
2025-12-29	51.7500	52.3000	51.6900	52.2000	+0.385%	13,574	-26.475%
2025-12-26	52.3400	52.3500	51.9100	52.0000	-0.134%	13,330	-26.192%
2025-12-24	52.0700	52.1400	52.0700	52.0700	+0.096%	1,535	-26.292%
2025-12-23	52.3303	52.5200	52.0200	52.0200	-0.933%	19,749	-26.221%
2025-12-22	52.1700	52.8800	52.0200	52.5100	+2.299%	17,280	-26.909%
2025-12-19	50.9500	51.8300	50.3800	51.3300	-0.926%	56,175	-25.229%
2025-12-18	52.2600	52.6171	51.5600	51.8100	-0.576%	37,377	-25.922%
2025-12-17	52.8501	52.8501	51.8700	52.1100	-1.549%	11,635	-26.348%
2025-12-16	53.0600	53.2100	52.7100	52.9300	-0.113%	46,358	-27.489%
2025-12-15	53.6900	53.6900	52.7000	52.9900	-1.707%	27,198	-27.571%
2025-12-12	54.3706	54.3706	53.3400	53.9100	-1.785%	48,821	-28.807%
2025-12-11	53.8200	55.0750	53.8200	54.8900	-0.688%	7,706	-30.078%
2025-12-10	54.6050	56.0000	54.3330	55.2700	+1.042%	479,500	-30.559%
2025-12-09	55.2700	55.4800	53.9500	54.7000	+5.803%	2,738,844	-29.835%
2025-12-08	51.7000	51.9400	51.1200	51.7000	-0.309%	287,802	-25.764%
2025-12-05	51.2500	51.8600	51.2500	51.8600	+1.388%	124,037	-25.993%
2025-12-04	51.0850	51.2000	50.7801	51.1500	-0.312%	145,519	-24.966%
2025-12-03	50.5742	51.3800	50.5742	51.3100	+1.564%	175,024	-25.200%
2025-12-02	50.4500	50.7900	50.4200	50.5200	+0.238%	119,041	-24.030%
2025-12-01	49.0611	50.5700	49.0611	50.4000	+1.511%	457,103	-23.849%
2025-11-28	48.9700	49.6800	48.9700	49.6500	+0.956%	3,095	-22.699%
2025-11-26	48.9800	49.2100	48.8800	49.1800	+0.882%	8,987	-21.960%
2025-11-25	48.2900	48.9900	48.0000	48.7500	+1.309%	6,659	-21.272%
2025-11-24	47.5800	48.1700	47.5800	48.1200	+1.540%	230,979	-20.241%
2025-11-21	46.3200	47.5800	46.3200	47.3900	+2.068%	58,311	-19.012%
2025-11-20	47.3200	47.5400	46.2000	46.4300	-0.408%	183,164	-17.338%
2025-11-19	46.1100	46.6200	46.0600	46.6200	+1.172%	278,043	-17.675%
2025-11-18	45.9098	46.3100	45.7750	46.0800	+0.327%	1,952,736	-16.710%
2025-11-17	46.6800	47.1200	45.4400	45.9300	-2.463%	161,063	-16.438%
2025-11-14	46.9250	47.7400	46.8500	47.0900	-0.780%	61,414	-18.496%
2025-11-13	47.4800	48.4200	47.2500	47.4600	-2.646%	3,586	-19.132%
2025-11-12	49.6300	49.9240	48.7501	48.7501	-0.205%	2,305	-21.272%
2025-11-11	48.8500	49.2699	48.3700	48.8500	+0.123%	8,388	-21.433%
2025-11-10	50.5500	50.5500	48.5500	48.7900	+0.082%	43,102	-21.336%
2025-11-07	47.6100	48.7500	47.3100	48.7500	+1.457%	11,622	-21.272%
2025-11-06	48.9345	48.9345	47.6400	48.0500	-1.436%	7,857	-20.125%
2025-11-05	48.0000	49.0200	47.4901	48.7500	+0.103%	131,460	-21.272%
2025-11-04	49.5500	49.5500	48.4000	48.7000	-1.077%	46,751	-21.191%
2025-11-03	49.2300	50.2000	49.0300	49.2300	+4.102%	11,796	-22.039%
2025-10-31	47.3200	47.6000	46.9500	47.2900	-0.063%	47,839	-18.841%
2025-10-30	46.5100	48.0660	46.5100	47.3200	-1.190%	80,830	-18.893%
2025-10-29	47.7700	48.3400	47.4700	47.8900	-0.746%	2,214	-19.858%
2025-10-28	48.1900	48.4100	47.9500	48.2500	+0.249%	542,266	-20.456%
2025-10-27	48.4300	48.4400	47.9800	48.1300	-0.311%	59,041	-20.258%
2025-10-24	48.4800	48.4800	47.7600	48.2800	+2.029%	6,807	-20.505%
2025-10-23	47.7700	47.9000	47.2100	47.3200	-0.963%	1,193,081	-18.893%
2025-10-22	47.9200	48.1550	47.5300	47.7800	-0.084%	47,294	-19.674%
2025-10-21	47.8300	48.1100	47.6200	47.8200	+1.464%	132,862	-19.741%
2025-10-20	45.9600	47.3900	45.9600	47.1300	+2.390%	85,156	-18.566%
2025-10-17	45.5200	46.3300	45.2200	46.0300	+0.656%	159,197	-16.620%
2025-10-16	48.0000	48.0000	45.6200	45.7300	-4.649%	843,941	-16.073%
2025-10-15	48.4972	48.4972	47.5100	47.9596	+0.208%	73,299	-19.974%
2025-10-14	45.5500	47.8700	45.5500	47.8600	+3.302%	6,702	-19.808%
2025-10-13	45.9100	46.3700	45.9000	46.3300	+1.623%	130,126	-17.160%
2025-10-10	47.0000	47.0000	45.1700	45.5900	-2.938%	454,533	-15.815%
2025-10-09	47.3200	47.3600	46.7500	46.9700	-1.510%	181,065	-18.288%
2025-10-08	46.0700	47.7800	45.7900	47.6900	+0.591%	777,240	-19.522%
2025-10-07	47.3600	47.5900	46.9500	47.4100	-0.708%	1,436,457	-19.047%
2025-10-06	48.4700	48.4700	47.5000	47.7479	-0.463%	94,996	-19.620%
2025-10-03	48.0700	48.2750	47.7700	47.9700	+0.524%	483,973	-19.992%
2025-10-02	48.7500	48.7500	47.6000	47.7200	-2.032%	1,339,521	-19.573%
2025-10-01	49.8700	49.8700	48.3000	48.7100	-1.972%	515,669	-21.207%
2025-09-30	50.5400	50.5400	48.7250	49.6900	-2.300%	510,294	-22.761%
2025-09-29	50.6700	51.0200	50.6700	50.8600	-0.196%	58,687	-24.538%
2025-09-26	51.0011	51.3470	50.9600	50.9600	+0.513%	214,053	-24.686%
2025-09-25	51.4500	51.6000	50.7000	50.7000	-2.967%	510,687	-24.300%
2025-09-24	55.8200	55.8200	52.2500	52.2500	-5.430%	29,436	-26.545%
2025-09-23	56.3250	56.3250	55.0600	55.2500	-0.199%	3,465	-30.534%
2025-09-22	55.1000	55.4000	54.9600	55.3600	-0.162%	4,227	-30.672%
2025-09-19	55.2830	55.5000	55.2830	55.4500	-0.162%	191,310	-30.784%
2025-09-18	55.0500	56.0300	55.0500	55.5400	+1.946%	399,203	-30.897%
2025-09-17	54.7075	55.0900	54.4800	54.4800	-0.092%	34,478	-29.552%
2025-09-16	54.3800	54.6100	54.1300	54.5300	+0.175%	568,223	-29.617%
2025-09-15	53.9000	55.2300	53.9000	54.4350	-2.847%	10,357	-29.494%
2025-09-12	56.3200	56.3200	56.0300	56.0300	-0.691%	105,218	-31.501%
2025-09-11	55.7800	56.5900	55.7800	56.4200	+2.545%	10,662	-31.974%
2025-09-10	54.7800	55.1400	54.7800	55.0200	+2.097%	24,307	-30.244%
2025-09-09	54.9100	54.9100	53.8800	53.8900	-1.337%	269,443	-28.781%
2025-09-08	54.1100	54.6200	54.0100	54.6200	-0.437%	27,881	-29.733%
2025-09-05	56.2650	56.2650	54.4800	54.8600	-1.118%	176,003	-30.040%
2025-09-04	54.4700	55.4900	54.4700	55.4800	+1.705%	6,348	-30.822%
2025-09-03	55.4800	55.4800	53.8900	54.5500	-1.445%	59,684	-29.643%
2025-09-02	54.7100	55.3500	54.7100	55.3500	+0.912%	156,492	-30.659%
2025-08-29	55.2400	55.4550	54.8500	54.8500	-1.064%	63,425	-30.027%
2025-08-28	55.3900	55.7400	55.3400	55.4400	+0.400%	7,808	-30.772%
2025-08-27	55.1100	55.6200	55.1100	55.2190	+0.618%	63,871	-30.495%
2025-08-26	54.5100	55.0750	54.5100	54.8800	+0.201%	3,390	-30.066%
2025-08-25	56.1000	56.1000	54.4700	54.7700	-1.369%	6,348	-29.925%
2025-08-22	56.2200	56.2200	55.4200	55.5300	+1.184%	3,797	-30.884%
2025-08-21	54.7900	54.8800	54.7100	54.8800	-0.200%	31,709	-30.066%
2025-08-20	54.5100	55.1100	54.3200	54.9900	-0.919%	36,503	-30.205%
2025-08-19	57.4400	57.4400	55.3800	55.5000	-3.963%	29,735	-30.847%
2025-08-18	57.2900	57.7900	57.2481	57.7900	+0.732%	2,513	-33.587%
2025-08-15	57.5849	57.5900	57.3700	57.3700	-0.692%	56,709	-33.101%
2025-08-14	58.1600	58.1600	57.5000	57.7700	+0.470%	120,532	-33.564%
2025-08-13	58.8100	58.8100	57.5000	57.5000	-1.810%	24,885	-33.252%
2025-08-12	57.7900	58.8300	57.7900	58.5600	+2.719%	251,890	-34.460%
2025-08-11	57.6700	57.7300	56.9900	57.0100	-1.144%	6,634	-32.678%
2025-08-08	57.5800	57.8500	57.5800	57.6700	+1.087%	1,748	-33.449%
2025-08-07	57.5000	57.5000	56.9200	57.0500	-1.502%	174,367	-32.726%
2025-08-06	58.2100	58.7000	57.3900	57.9200	+0.521%	2,876	-33.736%
2025-08-05	58.7200	58.7200	57.1200	57.6200	-0.294%	77,059	-33.391%
2025-08-04	57.0300	57.8100	57.0300	57.7900	+2.957%	26,958	-33.587%
2025-08-01	54.6300	56.1900	54.6300	56.1300	-0.830%	448,500	-31.623%
2025-07-31	57.2990	57.2990	56.6000	56.6000	-1.565%	39,286	-32.191%
2025-07-30	57.9500	57.9500	57.2288	57.5000	+0.174%	63,140	-33.252%
2025-07-29	57.6600	57.6800	57.0041	57.4000	+0.105%	10,550	-33.136%
2025-07-28	56.8100	57.4100	56.8100	57.3400	-0.017%	138,248	-33.066%
2025-07-25	56.5200	57.3500	56.5200	57.3500	+2.083%	51,500	-33.078%
2025-07-24	55.7457	56.3600	55.6650	56.1800	+1.243%	23,103	-31.684%
2025-07-23	55.3500	55.5000	55.1942	55.4900	+0.781%	2,527	-30.834%
2025-07-22	54.8300	55.0600	54.7600	55.0600	-0.236%	2,961	-30.294%
2025-07-21	55.2590	55.6400	54.9600	55.1900	-1.358%	93,370	-30.458%
2025-07-18	56.5900	56.6600	54.7700	55.9500	-0.921%	97,117	-31.403%
2025-07-17	56.0900	56.4700	55.7500	56.4700	+1.620%	72,695	-32.035%
2025-07-16	54.2100	55.5700	54.2100	55.5700	+2.622%	345,154	-30.934%
2025-07-15	55.6000	55.6000	54.0300	54.1500	-3.113%	3,176	-29.123%
2025-07-14	54.7800	56.1100	54.7800	55.8900	+1.379%	40,632	-31.329%
2025-07-11	55.3400	55.3700	55.1100	55.1300	-0.676%	9,363	-30.383%
2025-07-10	55.2900	55.7200	54.9750	55.5050	+1.472%	31,366	-30.853%
2025-07-09	54.6000	54.8050	54.5700	54.7000	+0.700%	155,883	-29.835%
2025-07-08	54.0100	54.6600	54.0100	54.3200	+0.555%	4,647	-29.345%
2025-07-07	54.6300	54.6300	53.5200	54.0200	-1.800%	21,671	-28.952%
2025-07-03	54.8250	55.0400	54.8250	55.0100	+0.255%	3,671	-30.231%
2025-07-02	54.0300	54.8700	54.0300	54.8700	+1.087%	3,904	-30.053%
2025-07-01	53.6500	54.2800	53.4700	54.2800	+2.415%	412,538	-29.293%
2025-06-30	54.0522	54.0522	52.5700	53.0000	-1.779%	198,233	-27.585%
2025-06-27	53.3900	53.9650	53.3900	53.9600	+1.562%	54,298	-28.873%
2025-06-26	53.0670	53.3100	53.0670	53.1300	+0.988%	6,148	-27.762%
2025-06-25	52.4600	52.6100	52.3900	52.6100	-0.228%	7,467	-27.048%
2025-06-24	52.5400	53.0200	52.4100	52.7300	+2.210%	278,926	-27.214%
2025-06-23	51.4300	52.0200	50.7700	51.5900	-0.540%	5,771	-25.606%
2025-06-20	52.4600	52.4600	51.8100	51.8700	-0.860%	10,199	-26.007%
2025-06-18	52.6800	52.7000	52.2500	52.3200	+1.711%	5,074	-26.644%
2025-06-17	51.8200	51.8200	51.4000	51.4400	-2.046%	2,715	-25.389%
2025-06-16	52.4700	52.8600	52.1800	52.5147	+0.526%	3,793	-26.916%
2025-06-13	52.2400	52.6100	52.0300	52.2400	-2.900%	110,409	-26.531%
2025-06-12	53.3700	53.8000	53.3000	53.8000	+0.806%	549,182	-28.662%
2025-06-11	53.5500	53.6100	53.3600	53.3700	+0.490%	32,976	-28.087%
2025-06-10	54.1568	54.1568	52.9100	53.1100	-2.029%	177,598	-27.735%
2025-06-09	54.4400	54.4400	53.9300	54.2100	-0.641%	3,579	-29.201%
2025-06-06	54.0000	54.5700	54.0000	54.5600	+1.791%	19,150	-29.655%
2025-06-05	53.2800	53.7300	53.2350	53.6000	+0.619%	204,935	-28.396%
2025-06-04	53.8200	53.8800	53.2700	53.2700	+0.169%	140,152	-27.952%
2025-06-03	53.1000	53.2700	52.9637	53.1800	+0.624%	164,373	-27.830%
2025-06-02	52.6500	52.8500	52.2000	52.8500	-0.038%	226,078	-27.379%
2025-05-30	52.3900	52.9100	52.0200	52.8700	+1.032%	150,607	-27.407%
2025-05-29	52.1600	52.5900	51.9600	52.3300	-0.608%	59,424	-26.658%
2025-05-28	52.3371	52.6500	52.3371	52.6500	+0.057%	1,612	-27.104%
2025-05-27	51.9200	52.6300	51.9200	52.6200	+2.294%	124,743	-27.062%
2025-05-23	51.0900	51.6700	50.1500	51.4400	+0.332%	11,121	-25.389%
2025-05-22	50.7400	51.5600	50.7400	51.2700	+0.137%	33,295	-25.141%
2025-05-21	51.9600	52.3531	51.0600	51.2000	-3.268%	183,102	-25.039%
2025-05-20	53.3500	53.3500	52.8700	52.9300	-1.176%	3,918	-27.489%
2025-05-19	53.4900	53.7400	52.7750	53.5600	-0.557%	4,482	-28.342%
2025-05-16	53.7530	54.0900	53.6400	53.8600	+0.504%	393,938	-28.741%
2025-05-15	54.2400	54.2400	53.5000	53.5900	-3.046%	123,620	-28.382%
2025-05-14	54.9800	55.4000	54.8136	55.2736	+1.160%	91,582	-30.564%
2025-05-13	54.4700	55.0000	54.3950	54.6400	+1.354%	411,613	-29.758%
2025-05-12	53.5100	54.8600	53.3800	53.9100	+2.901%	595,419	-28.807%
2025-05-09	52.9000	53.0500	52.3000	52.3900	-0.248%	19,323	-26.742%
2025-05-08	51.7800	53.3000	51.7800	52.5200	+1.684%	478,242	-26.923%
2025-05-07	51.4100	51.8500	51.3450	51.6500	+1.414%	221,330	-25.692%
2025-05-06	50.7401	51.3925	50.5900	50.9300	-0.508%	58,561	-24.642%
2025-05-05	51.6600	51.8400	50.8100	51.1900	+1.972%	709,375	-25.024%
2025-05-02	49.9000	50.6200	49.8900	50.2000	+1.743%	622,575	-23.546%
2025-05-01	49.4700	50.4200	49.3000	49.3400	-0.061%	50,706	-22.213%
2025-04-30	48.0800	49.3700	47.5000	49.3700	+0.776%	128,132	-22.260%
2025-04-29	48.8972	49.4800	48.8972	48.9900	-0.910%	74,726	-21.657%
2025-04-28	49.8000	49.9300	48.8500	49.4400	-0.583%	28,298	-22.371%
2025-04-25	49.5400	49.7300	48.9150	49.7300	+0.770%	25,350	-22.823%
2025-04-24	49.1500	49.7700	49.0250	49.3500	+3.785%	271,669	-22.229%
2025-04-23	49.1300	49.1700	47.4200	47.5500	+2.700%	80,133	-19.285%
2025-04-22	45.9200	47.0300	45.8400	46.3000	+3.233%	10,916	-17.106%
2025-04-21	45.6300	45.8700	44.4248	44.8500	-3.859%	7,029	-14.426%
2025-04-17	45.4900	46.6500	45.4900	46.6500	+2.776%	62,782	-17.728%
2025-04-16	45.4200	45.8700	44.8300	45.3900	-1.775%	89,563	-15.444%
2025-04-15	45.3000	46.6000	45.3000	46.2100	+1.919%	226,863	-16.944%
2025-04-14	45.2700	45.6700	44.6300	45.3400	+0.633%	139,808	-15.351%
2025-04-11	43.5600	45.0550	43.0101	45.0550	+0.998%	24,764	-14.815%
2025-04-10	44.9250	45.6800	43.6800	44.6100	-2.895%	832,948	-13.965%

.dark-mode .kQrhQ0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kQrhQ0{ color: #333333; background-color: white; border: 2px solid #333333; }ARES/PBAres Management Corporation 6.75% Series B Mandatory Convertible Preferred Stockstock NYSE Structured Product

ARES/PB
Ares Management Corporation 6.75% Series B Mandatory Convertible Preferred Stock
stock NYSE Structured Product