Dark

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

At Close

Jul 28, 2026 3:59:30 PM EDT

41.24USD0.000%(+41.24)24,089

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Jul 30, 2026 4:10:30 PM EDT

41.30USD+0.145%(+0.06)3

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-29	40.7900	40.8890	40.0500	40.2500	-2.542%	25,377	0.000%
2026-07-28	41.3400	41.5000	40.9800	41.3000	+0.145%	10,615	-2.542%
2026-07-27	41.7800	41.7900	40.8600	41.2400	+1.029%	266,035	-2.401%
2026-07-24	39.4100	40.8499	39.3400	40.8200	+3.316%	212,779	-1.396%
2026-07-23	40.1100	40.1100	39.1101	39.5100	+1.230%	11,703	+1.873%
2026-07-22	39.1000	39.2700	38.7810	39.0300	-1.014%	16,776	+3.126%
2026-07-21	39.9400	39.9400	39.2600	39.4300	-0.630%	87,033	+2.080%
2026-07-20	39.7300	39.7550	39.3700	39.6800	-2.674%	284,549	+1.436%
2026-07-17	40.2900	40.7800	40.2500	40.7700	+0.828%	518,107	-1.275%
2026-07-16	39.9600	40.5450	39.9600	40.4350	+0.211%	90,829	-0.458%
2026-07-15	41.1600	41.1800	40.0200	40.3500	+2.921%	747,276	-0.248%
2026-07-14	39.2800	39.4600	39.1300	39.2050	-0.064%	130,392	+2.665%
2026-07-13	39.7000	39.9450	39.0050	39.2300	-1.184%	520,011	+2.600%
2026-07-10	40.5300	40.9800	39.5400	39.7000	+0.341%	12,103	+1.385%
2026-07-09	38.2500	39.5650	38.2500	39.5650	+2.713%	18,559	+1.731%
2026-07-08	38.8200	38.8200	38.2300	38.5200	-2.283%	8,445	+4.491%
2026-07-07	39.2900	39.4700	38.9700	39.4200	+0.561%	59,941	+2.106%
2026-07-06	38.7100	39.5600	38.7100	39.2000	+2.137%	110,984	+2.679%
2026-07-02	38.2100	38.3800	37.6400	38.3800	+2.401%	55,379	+4.872%
2026-07-01	37.7300	38.0400	36.8550	37.4800	+2.265%	434,451	+7.391%
2026-06-30	35.8200	37.0000	35.7800	36.6500	+2.460%	267,433	+9.823%
2026-06-29	35.3500	36.0100	35.1800	35.7700	-0.611%	19,845	+12.524%
2026-06-26	36.9900	37.2500	35.7300	35.9900	-2.677%	15,344	+11.837%
2026-06-25	38.2500	38.6500	36.6900	36.9800	-2.324%	132,815	+8.843%
2026-06-24	38.3600	38.4800	37.2850	37.8600	-3.196%	2,115,308	+6.313%
2026-06-23	39.8000	39.8000	38.2500	39.1100	-2.517%	1,407,916	+2.915%
2026-06-22	41.5000	41.6100	38.9700	40.1200	-3.302%	416,309	+0.324%
2026-06-18	41.7000	42.2800	41.3100	41.4900	-0.240%	67,104	-2.989%
2026-06-17	43.1700	43.2500	41.3200	41.5900	-2.918%	90,188	-3.222%
2026-06-16	43.7600	43.7600	42.8400	42.8400	-0.787%	42,433	-6.046%
2026-06-15	43.6300	44.3950	42.9500	43.1800	-1.122%	20,387	-6.786%
2026-06-12	43.7700	43.9455	42.8700	43.6700	+1.393%	21,139	-7.831%
2026-06-11	42.0200	43.0700	41.4201	43.0700	+2.037%	229,156	-6.547%
2026-06-10	42.3800	43.0200	42.0500	42.2100	-0.401%	262,156	-4.643%
2026-06-09	42.1600	42.5800	41.8200	42.3800	+1.533%	115,183	-5.026%
2026-06-08	41.5400	42.0800	41.0900	41.7400	+0.481%	11,251	-3.570%
2026-06-05	42.7100	42.7100	41.0000	41.5400	-2.853%	9,286	-3.105%
2026-06-04	41.7700	42.9400	41.4200	42.7600	+4.344%	14,933	-5.870%
2026-06-03	41.0400	41.0400	39.7801	40.9799	-3.189%	73,040	-1.781%
2026-06-02	42.0900	42.5014	41.7400	42.3300	-0.165%	86,527	-4.914%
2026-06-01	42.0300	42.6800	41.8800	42.4000	+1.121%	14,108	-5.071%
2026-05-29	41.7050	42.9150	41.5000	41.9300	+0.890%	152,373	-4.007%
2026-05-28	41.3700	41.9900	41.3000	41.5600	-0.811%	13,282	-3.152%
2026-05-27	42.0800	42.2800	41.5100	41.9000	+1.183%	48,976	-3.938%
2026-05-26	41.5200	42.9500	41.1800	41.4100	+0.097%	441,479	-2.801%
2026-05-22	41.3200	42.4900	40.9300	41.3700	+0.681%	96,403	-2.707%
2026-05-21	40.8500	41.3100	39.2500	41.0900	+2.087%	49,788	-2.044%
2026-05-20	40.0200	41.3850	39.9400	40.2500	-0.347%	162,518	0.000%
2026-05-19	40.7200	40.7650	40.2700	40.3900	-1.295%	471,119	-0.347%
2026-05-18	41.2300	41.2300	40.7600	40.9200	-0.195%	68,513	-1.637%
2026-05-15	41.2900	41.5000	41.0000	41.0000	-3.529%	85,734	-1.829%
2026-05-14	40.8800	42.5900	40.8800	42.5000	+3.507%	192,226	-5.294%
2026-05-13	40.8600	41.4900	40.2800	41.0600	+0.539%	46,034	-1.973%
2026-05-12	41.3900	41.6000	40.2700	40.8400	-1.495%	64,461	-1.445%
2026-05-11	41.0000	42.0400	40.9600	41.4600	-0.813%	332,836	-2.918%
2026-05-08	40.9000	42.0900	40.6900	41.8000	+1.951%	22,990	-3.708%
2026-05-07	41.4700	41.4700	40.4500	41.0000	-0.365%	66,543	-1.829%
2026-05-06	41.5000	41.5000	40.6100	41.1500	+0.982%	89,348	-2.187%
2026-05-05	40.0400	41.0200	40.0350	40.7500	+1.799%	54,743	-1.227%
2026-05-04	40.0600	41.0000	39.7200	40.0300	+0.679%	29,772	+0.550%
2026-05-01	39.7300	41.0400	38.7650	39.7600	+1.325%	376,174	+1.232%
2026-04-30	37.2500	39.6800	37.2500	39.2400	+5.201%	293,336	+2.574%
2026-04-29	37.5750	37.5750	36.9100	37.3000	-1.427%	124,211	+7.909%
2026-04-28	37.8800	37.8800	37.2150	37.8400	-0.026%	13,931	+6.369%
2026-04-27	38.3500	38.4300	37.5000	37.8500	-1.227%	9,978	+6.341%
2026-04-24	38.8000	38.8900	38.2500	38.3200	-0.648%	211,782	+5.037%
2026-04-23	39.9600	39.9600	38.0000	38.5700	-4.506%	187,550	+4.356%
2026-04-22	40.1600	40.7500	39.7900	40.3900	+1.228%	79,497	-0.347%
2026-04-21	39.7200	40.7000	39.3600	39.9000	+0.580%	262,755	+0.877%
2026-04-20	39.7500	39.9600	38.9400	39.6700	+0.532%	165,738	+1.462%
2026-04-17	39.5000	40.7800	39.2300	39.4600	+1.649%	1,471,046	+2.002%
2026-04-16	39.9500	39.9500	38.5700	38.8200	-1.920%	16,695	+3.684%
2026-04-15	38.4000	40.6300	38.4000	39.5800	+5.210%	85,818	+1.693%
2026-04-14	37.0150	37.9899	36.7700	37.6200	+3.951%	931,723	+6.991%
2026-04-13	34.1300	36.2600	34.1300	36.1900	+5.295%	1,074,338	+11.219%
2026-04-10	35.2100	35.2100	33.8500	34.3700	-3.482%	47,640	+17.108%
2026-04-09	35.0000	35.7550	35.0000	35.6100	+0.423%	45,223	+13.030%
2026-04-08	35.9500	36.0000	34.3100	35.4600	+1.867%	144,082	+13.508%
2026-04-07	35.0000	35.7800	34.2000	34.8100	-0.344%	2,760,155	+15.628%
2026-04-06	35.0000	36.4599	34.7000	34.9300	+0.750%	26,377	+15.230%
2026-04-02	34.7500	35.2500	34.0000	34.6700	-1.785%	19,929	+16.095%
2026-04-01	36.5670	36.5670	35.3000	35.3000	-2.432%	21,932	+14.023%
2026-03-31	36.0600	36.6799	35.8800	36.1800	+1.146%	341,813	+11.249%
2026-03-30	36.4600	36.9600	35.5200	35.7700	-0.859%	49,864	+12.524%
2026-03-27	35.5950	36.5800	35.4700	36.0800	-0.083%	351,274	+11.558%
2026-03-26	36.2300	36.7500	35.6900	36.1100	+0.306%	20,135	+11.465%
2026-03-25	36.4800	36.4800	35.3600	36.0000	+0.784%	15,062	+11.806%
2026-03-24	35.3400	36.1700	34.4100	35.7200	-0.140%	130,574	+12.682%
2026-03-23	36.8200	36.8200	35.7700	35.7700	-0.473%	136,159	+12.524%
2026-03-20	35.9150	36.5600	35.5900	35.9400	-2.469%	68,844	+11.992%
2026-03-19	35.8000	36.8500	35.7000	36.8500	+2.361%	1,142,488	+9.227%
2026-03-18	36.0400	36.9500	35.6501	36.0000	+1.266%	543,862	+11.806%
2026-03-17	33.8000	36.1700	33.8000	35.5500	+6.405%	4,923,909	+13.221%
2026-03-16	34.6200	34.7200	33.4100	33.4100	-1.995%	374,401	+20.473%
2026-03-13	33.2100	34.3700	33.2100	34.0900	+1.792%	177,236	+18.070%
2026-03-12	35.2400	35.8500	33.3550	33.4900	-5.127%	316,918	+20.185%
2026-03-11	37.1900	37.3000	34.7000	35.3000	-4.517%	248,382	+14.023%
2026-03-10	37.2500	37.7200	36.3558	36.9700	-0.698%	243,502	+8.872%
2026-03-09	36.9500	37.4600	36.3900	37.2300	-0.481%	280,170	+8.112%
2026-03-06	39.0000	39.0000	36.9801	37.4100	-4.420%	86,343	+7.592%
2026-03-05	38.8300	39.5300	38.8300	39.1400	+0.643%	203,005	+2.836%
2026-03-04	38.1000	39.0600	38.1000	38.8900	+2.100%	346,609	+3.497%
2026-03-03	36.7900	38.2450	36.2500	38.0900	+0.741%	304,513	+5.671%
2026-03-02	37.6400	38.4500	37.3000	37.8100	+0.559%	83,535	+6.453%
2026-02-27	38.9600	38.9600	36.9500	37.6000	-4.228%	722,705	+7.048%
2026-02-26	40.2000	40.7100	38.8400	39.2600	-2.070%	37,084	+2.522%
2026-02-25	39.5000	40.2800	39.0800	40.0900	+2.558%	269,498	+0.399%
2026-02-24	38.8400	39.8350	38.7500	39.0900	+0.670%	887,040	+2.968%
2026-02-23	40.7000	40.7000	38.3000	38.8300	-5.821%	414,241	+3.657%
2026-02-20	41.5000	42.7500	40.8000	41.2300	-3.102%	1,444,527	-2.377%
2026-02-19	42.7900	42.7900	41.3100	42.5500	-2.931%	570,662	-5.405%
2026-02-18	44.0000	44.0900	43.3800	43.8350	+1.635%	17,256	-8.178%
2026-02-17	43.8500	44.0200	42.1900	43.1300	-1.417%	784,300	-6.677%
2026-02-13	43.8900	43.8900	43.2700	43.7500	-0.183%	374,819	-8.000%
2026-02-12	44.8400	44.8400	43.2100	43.8300	-1.902%	98,357	-8.168%
2026-02-11	44.6250	44.8100	43.6200	44.6800	+1.661%	525,568	-9.915%
2026-02-10	43.8300	44.4700	43.8300	43.9500	+0.503%	330,328	-8.419%
2026-02-09	42.9100	44.5800	42.9100	43.7300	+2.173%	397,924	-7.958%
2026-02-06	41.4000	42.8000	41.4000	42.8000	+5.471%	386,057	-5.958%
2026-02-05	43.6700	43.6700	39.9000	40.5800	-8.706%	2,976,872	-0.813%
2026-02-04	42.1500	45.0300	42.0100	44.4500	+3.855%	1,658,679	-9.449%
2026-02-03	45.7000	45.7000	42.2300	42.8000	-8.390%	1,160,052	-5.958%
2026-02-02	47.1450	47.1900	46.3000	46.7200	-2.321%	99,330	-13.848%
2026-01-30	47.7000	47.8300	47.1700	47.8300	-0.809%	351,952	-15.848%
2026-01-29	47.9899	48.2200	47.4300	48.2200	+1.048%	755,601	-16.528%
2026-01-28	47.1800	47.7200	46.9100	47.7200	+0.527%	197,567	-15.654%
2026-01-27	47.1500	47.5500	46.4900	47.4700	-0.189%	237,428	-15.210%
2026-01-26	48.6000	48.6000	47.4400	47.5600	-2.879%	104,301	-15.370%
2026-01-23	50.0600	50.0600	48.9700	48.9700	-2.547%	163,787	-17.807%
2026-01-22	50.9800	51.0500	50.0400	50.2500	-0.868%	236,901	-19.900%
2026-01-21	51.5800	51.5900	50.5400	50.6900	-0.167%	55,718	-20.596%
2026-01-20	51.1100	52.4100	50.7000	50.7750	-2.767%	8,671	-20.729%
2026-01-16	52.8050	53.0300	52.2200	52.2200	-0.420%	268,148	-22.922%
2026-01-15	52.7500	52.9800	52.2400	52.4400	+0.019%	6,464	-23.246%
2026-01-14	51.7400	52.4300	51.5700	52.4300	-0.076%	31,713	-23.231%
2026-01-13	53.1600	53.1600	52.0900	52.4700	-2.108%	13,680	-23.289%
2026-01-12	53.8600	54.4500	53.4400	53.6000	-0.593%	213,850	-24.907%
2026-01-09	53.5500	54.2800	53.5500	53.9200	-0.296%	49,502	-25.352%
2026-01-08	53.7600	54.3800	53.6900	54.0800	+2.560%	10,127	-25.573%
2026-01-07	52.8200	53.3299	52.5600	52.7300	-2.424%	12,677	-23.668%
2026-01-06	52.5100	54.0400	52.5100	54.0400	+2.174%	6,874	-25.518%
2026-01-05	51.7000	53.2100	51.7000	52.8900	+2.699%	132,236	-23.899%
2026-01-02	50.3000	51.5000	50.3000	51.5000	+2.183%	2,952	-21.845%
2025-12-31	50.5000	50.7800	50.2000	50.4000	-0.395%	52,666	-20.139%
2025-12-30	51.7350	51.7350	50.6000	50.6000	-3.065%	48,626	-20.455%
2025-12-29	51.7500	52.3000	51.6900	52.2000	+0.385%	13,574	-22.893%
2025-12-26	52.3400	52.3500	51.9100	52.0000	-0.134%	13,330	-22.596%
2025-12-24	52.0700	52.1400	52.0700	52.0700	+0.096%	1,535	-22.700%
2025-12-23	52.3303	52.5200	52.0200	52.0200	-0.933%	19,749	-22.626%
2025-12-22	52.1700	52.8800	52.0200	52.5100	+2.299%	17,280	-23.348%
2025-12-19	50.9500	51.8300	50.3800	51.3300	-0.926%	56,175	-21.586%
2025-12-18	52.2600	52.6171	51.5600	51.8100	-0.576%	37,377	-22.312%
2025-12-17	52.8501	52.8501	51.8700	52.1100	-1.549%	11,635	-22.760%
2025-12-16	53.0600	53.2100	52.7100	52.9300	-0.113%	46,358	-23.956%
2025-12-15	53.6900	53.6900	52.7000	52.9900	-1.707%	27,198	-24.042%
2025-12-12	54.3706	54.3706	53.3400	53.9100	-1.785%	48,821	-25.339%
2025-12-11	53.8200	55.0750	53.8200	54.8900	-0.688%	7,706	-26.672%
2025-12-10	54.6050	56.0000	54.3330	55.2700	+1.042%	479,500	-27.176%
2025-12-09	55.2700	55.4800	53.9500	54.7000	+5.803%	2,738,844	-26.417%
2025-12-08	51.7000	51.9400	51.1200	51.7000	-0.309%	287,802	-22.147%
2025-12-05	51.2500	51.8600	51.2500	51.8600	+1.388%	124,037	-22.387%
2025-12-04	51.0850	51.2000	50.7801	51.1500	-0.312%	145,519	-21.310%
2025-12-03	50.5742	51.3800	50.5742	51.3100	+1.564%	175,024	-21.555%
2025-12-02	50.4500	50.7900	50.4200	50.5200	+0.238%	119,041	-20.329%
2025-12-01	49.0611	50.5700	49.0611	50.4000	+1.511%	457,103	-20.139%
2025-11-28	48.9700	49.6800	48.9700	49.6500	+0.956%	3,095	-18.933%
2025-11-26	48.9800	49.2100	48.8800	49.1800	+0.882%	8,987	-18.158%
2025-11-25	48.2900	48.9900	48.0000	48.7500	+1.309%	6,659	-17.436%
2025-11-24	47.5800	48.1700	47.5800	48.1200	+1.540%	230,979	-16.355%
2025-11-21	46.3200	47.5800	46.3200	47.3900	+2.068%	58,311	-15.066%
2025-11-20	47.3200	47.5400	46.2000	46.4300	-0.408%	183,164	-13.310%
2025-11-19	46.1100	46.6200	46.0600	46.6200	+1.172%	278,043	-13.664%
2025-11-18	45.9098	46.3100	45.7750	46.0800	+0.327%	1,952,736	-12.652%
2025-11-17	46.6800	47.1200	45.4400	45.9300	-2.463%	161,063	-12.367%
2025-11-14	46.9250	47.7400	46.8500	47.0900	-0.780%	61,414	-14.525%
2025-11-13	47.4800	48.4200	47.2500	47.4600	-2.646%	3,586	-15.192%
2025-11-12	49.6300	49.9240	48.7501	48.7501	-0.205%	2,305	-17.436%
2025-11-11	48.8500	49.2699	48.3700	48.8500	+0.123%	8,388	-17.605%
2025-11-10	50.5500	50.5500	48.5500	48.7900	+0.082%	43,102	-17.504%
2025-11-07	47.6100	48.7500	47.3100	48.7500	+1.457%	11,622	-17.436%
2025-11-06	48.9345	48.9345	47.6400	48.0500	-1.436%	7,857	-16.233%
2025-11-05	48.0000	49.0200	47.4901	48.7500	+0.103%	131,460	-17.436%
2025-11-04	49.5500	49.5500	48.4000	48.7000	-1.077%	46,751	-17.351%
2025-11-03	49.2300	50.2000	49.0300	49.2300	+4.102%	11,796	-18.241%
2025-10-31	47.3200	47.6000	46.9500	47.2900	-0.063%	47,839	-14.887%
2025-10-30	46.5100	48.0660	46.5100	47.3200	-1.190%	80,830	-14.941%
2025-10-29	47.7700	48.3400	47.4700	47.8900	-0.746%	2,214	-15.953%
2025-10-28	48.1900	48.4100	47.9500	48.2500	+0.249%	542,266	-16.580%
2025-10-27	48.4300	48.4400	47.9800	48.1300	-0.311%	59,041	-16.372%
2025-10-24	48.4800	48.4800	47.7600	48.2800	+2.029%	6,807	-16.632%
2025-10-23	47.7700	47.9000	47.2100	47.3200	-0.963%	1,193,081	-14.941%
2025-10-22	47.9200	48.1550	47.5300	47.7800	-0.084%	47,294	-15.760%
2025-10-21	47.8300	48.1100	47.6200	47.8200	+1.464%	132,862	-15.830%
2025-10-20	45.9600	47.3900	45.9600	47.1300	+2.390%	85,156	-14.598%
2025-10-17	45.5200	46.3300	45.2200	46.0300	+0.656%	159,197	-12.557%
2025-10-16	48.0000	48.0000	45.6200	45.7300	-4.649%	843,941	-11.983%
2025-10-15	48.4972	48.4972	47.5100	47.9596	+0.208%	73,299	-16.075%
2025-10-14	45.5500	47.8700	45.5500	47.8600	+3.302%	6,702	-15.901%
2025-10-13	45.9100	46.3700	45.9000	46.3300	+1.623%	130,126	-13.123%
2025-10-10	47.0000	47.0000	45.1700	45.5900	-2.938%	454,533	-11.713%
2025-10-09	47.3200	47.3600	46.7500	46.9700	-1.510%	181,065	-14.307%
2025-10-08	46.0700	47.7800	45.7900	47.6900	+0.591%	777,240	-15.601%
2025-10-07	47.3600	47.5900	46.9500	47.4100	-0.708%	1,436,457	-15.102%
2025-10-06	48.4700	48.4700	47.5000	47.7479	-0.463%	94,996	-15.703%
2025-10-03	48.0700	48.2750	47.7700	47.9700	+0.524%	483,973	-16.093%
2025-10-02	48.7500	48.7500	47.6000	47.7200	-2.032%	1,339,521	-15.654%
2025-10-01	49.8700	49.8700	48.3000	48.7100	-1.972%	515,669	-17.368%
2025-09-30	50.5400	50.5400	48.7250	49.6900	-2.300%	510,294	-18.998%
2025-09-29	50.6700	51.0200	50.6700	50.8600	-0.196%	58,687	-20.861%
2025-09-26	51.0011	51.3470	50.9600	50.9600	+0.513%	214,053	-21.016%
2025-09-25	51.4500	51.6000	50.7000	50.7000	-2.967%	510,687	-20.611%
2025-09-24	55.8200	55.8200	52.2500	52.2500	-5.430%	29,436	-22.967%
2025-09-23	56.3250	56.3250	55.0600	55.2500	-0.199%	3,465	-27.149%
2025-09-22	55.1000	55.4000	54.9600	55.3600	-0.162%	4,227	-27.294%
2025-09-19	55.2830	55.5000	55.2830	55.4500	-0.162%	191,310	-27.412%
2025-09-18	55.0500	56.0300	55.0500	55.5400	+1.946%	399,203	-27.530%
2025-09-17	54.7075	55.0900	54.4800	54.4800	-0.092%	34,478	-26.120%
2025-09-16	54.3800	54.6100	54.1300	54.5300	+0.175%	568,223	-26.187%
2025-09-15	53.9000	55.2300	53.9000	54.4350	-2.847%	10,357	-26.059%
2025-09-12	56.3200	56.3200	56.0300	56.0300	-0.691%	105,218	-28.163%
2025-09-11	55.7800	56.5900	55.7800	56.4200	+2.545%	10,662	-28.660%
2025-09-10	54.7800	55.1400	54.7800	55.0200	+2.097%	24,307	-26.845%
2025-09-09	54.9100	54.9100	53.8800	53.8900	-1.337%	269,443	-25.311%
2025-09-08	54.1100	54.6200	54.0100	54.6200	-0.437%	27,881	-26.309%
2025-09-05	56.2650	56.2650	54.4800	54.8600	-1.118%	176,003	-26.631%
2025-09-04	54.4700	55.4900	54.4700	55.4800	+1.705%	6,348	-27.451%
2025-09-03	55.4800	55.4800	53.8900	54.5500	-1.445%	59,684	-26.214%
2025-09-02	54.7100	55.3500	54.7100	55.3500	+0.912%	156,492	-27.281%
2025-08-29	55.2400	55.4550	54.8500	54.8500	-1.064%	63,425	-26.618%
2025-08-28	55.3900	55.7400	55.3400	55.4400	+0.400%	7,808	-27.399%
2025-08-27	55.1100	55.6200	55.1100	55.2190	+0.618%	63,871	-27.108%
2025-08-26	54.5100	55.0750	54.5100	54.8800	+0.201%	3,390	-26.658%
2025-08-25	56.1000	56.1000	54.4700	54.7700	-1.369%	6,348	-26.511%
2025-08-22	56.2200	56.2200	55.4200	55.5300	+1.184%	3,797	-27.517%
2025-08-21	54.7900	54.8800	54.7100	54.8800	-0.200%	31,709	-26.658%
2025-08-20	54.5100	55.1100	54.3200	54.9900	-0.919%	36,503	-26.805%
2025-08-19	57.4400	57.4400	55.3800	55.5000	-3.963%	29,735	-27.477%
2025-08-18	57.2900	57.7900	57.2481	57.7900	+0.732%	2,513	-30.351%
2025-08-15	57.5849	57.5900	57.3700	57.3700	-0.692%	56,709	-29.841%
2025-08-14	58.1600	58.1600	57.5000	57.7700	+0.470%	120,532	-30.327%
2025-08-13	58.8100	58.8100	57.5000	57.5000	-1.810%	24,885	-30.000%
2025-08-12	57.7900	58.8300	57.7900	58.5600	+2.719%	251,890	-31.267%
2025-08-11	57.6700	57.7300	56.9900	57.0100	-1.144%	6,634	-29.398%
2025-08-08	57.5800	57.8500	57.5800	57.6700	+1.087%	1,748	-30.206%
2025-08-07	57.5000	57.5000	56.9200	57.0500	-1.502%	174,367	-29.448%
2025-08-06	58.2100	58.7000	57.3900	57.9200	+0.521%	2,876	-30.508%
2025-08-05	58.7200	58.7200	57.1200	57.6200	-0.294%	77,059	-30.146%
2025-08-04	57.0300	57.8100	57.0300	57.7900	+2.957%	26,958	-30.351%
2025-08-01	54.6300	56.1900	54.6300	56.1300	-0.830%	448,500	-28.291%
2025-07-31	57.2990	57.2990	56.6000	56.6000	-1.565%	39,286	-28.887%
2025-07-30	57.9500	57.9500	57.2288	57.5000	+0.174%	63,140	-30.000%
2025-07-29	57.6600	57.6800	57.0041	57.4000	+0.105%	10,550	-29.878%
2025-07-28	56.8100	57.4100	56.8100	57.3400	-0.017%	138,248	-29.805%
2025-07-25	56.5200	57.3500	56.5200	57.3500	+2.083%	51,500	-29.817%
2025-07-24	55.7457	56.3600	55.6650	56.1800	+1.243%	23,103	-28.355%
2025-07-23	55.3500	55.5000	55.1942	55.4900	+0.781%	2,527	-27.464%
2025-07-22	54.8300	55.0600	54.7600	55.0600	-0.236%	2,961	-26.898%
2025-07-21	55.2590	55.6400	54.9600	55.1900	-1.358%	93,370	-27.070%
2025-07-18	56.5900	56.6600	54.7700	55.9500	-0.921%	97,117	-28.061%
2025-07-17	56.0900	56.4700	55.7500	56.4700	+1.620%	72,695	-28.723%
2025-07-16	54.2100	55.5700	54.2100	55.5700	+2.622%	345,154	-27.569%
2025-07-15	55.6000	55.6000	54.0300	54.1500	-3.113%	3,176	-25.669%
2025-07-14	54.7800	56.1100	54.7800	55.8900	+1.379%	40,632	-27.984%
2025-07-11	55.3400	55.3700	55.1100	55.1300	-0.676%	9,363	-26.991%
2025-07-10	55.2900	55.7200	54.9750	55.5050	+1.472%	31,366	-27.484%
2025-07-09	54.6000	54.8050	54.5700	54.7000	+0.700%	155,883	-26.417%
2025-07-08	54.0100	54.6600	54.0100	54.3200	+0.555%	4,647	-25.902%
2025-07-07	54.6300	54.6300	53.5200	54.0200	-1.800%	21,671	-25.491%
2025-07-03	54.8250	55.0400	54.8250	55.0100	+0.255%	3,671	-26.831%
2025-07-02	54.0300	54.8700	54.0300	54.8700	+1.087%	3,904	-26.645%
2025-07-01	53.6500	54.2800	53.4700	54.2800	+2.415%	412,538	-25.847%
2025-06-30	54.0522	54.0522	52.5700	53.0000	-1.779%	198,233	-24.057%
2025-06-27	53.3900	53.9650	53.3900	53.9600	+1.562%	54,298	-25.408%
2025-06-26	53.0670	53.3100	53.0670	53.1300	+0.988%	6,148	-24.242%
2025-06-25	52.4600	52.6100	52.3900	52.6100	-0.228%	7,467	-23.494%
2025-06-24	52.5400	53.0200	52.4100	52.7300	+2.210%	278,926	-23.668%
2025-06-23	51.4300	52.0200	50.7700	51.5900	-0.540%	5,771	-21.981%
2025-06-20	52.4600	52.4600	51.8100	51.8700	-0.860%	10,199	-22.402%
2025-06-18	52.6800	52.7000	52.2500	52.3200	+1.711%	5,074	-23.070%
2025-06-17	51.8200	51.8200	51.4000	51.4400	-2.046%	2,715	-21.753%
2025-06-16	52.4700	52.8600	52.1800	52.5147	+0.526%	3,793	-23.355%
2025-06-13	52.2400	52.6100	52.0300	52.2400	-2.900%	110,409	-22.952%
2025-06-12	53.3700	53.8000	53.3000	53.8000	+0.806%	549,182	-25.186%
2025-06-11	53.5500	53.6100	53.3600	53.3700	+0.490%	32,976	-24.583%
2025-06-10	54.1568	54.1568	52.9100	53.1100	-2.029%	177,598	-24.214%
2025-06-09	54.4400	54.4400	53.9300	54.2100	-0.641%	3,579	-25.752%
2025-06-06	54.0000	54.5700	54.0000	54.5600	+1.791%	19,150	-26.228%
2025-06-05	53.2800	53.7300	53.2350	53.6000	+0.619%	204,935	-24.907%
2025-06-04	53.8200	53.8800	53.2700	53.2700	+0.169%	140,152	-24.442%
2025-06-03	53.1000	53.2700	52.9637	53.1800	+0.624%	164,373	-24.314%
2025-06-02	52.6500	52.8500	52.2000	52.8500	-0.038%	226,078	-23.841%
2025-05-30	52.3900	52.9100	52.0200	52.8700	+1.032%	150,607	-23.870%
2025-05-29	52.1600	52.5900	51.9600	52.3300	-0.608%	59,424	-23.084%
2025-05-28	52.3371	52.6500	52.3371	52.6500	+0.057%	1,612	-23.552%
2025-05-27	51.9200	52.6300	51.9200	52.6200	+2.294%	124,743	-23.508%
2025-05-23	51.0900	51.6700	50.1500	51.4400	+0.332%	11,121	-21.753%
2025-05-22	50.7400	51.5600	50.7400	51.2700	+0.137%	33,295	-21.494%
2025-05-21	51.9600	52.3531	51.0600	51.2000	-3.268%	183,102	-21.387%
2025-05-20	53.3500	53.3500	52.8700	52.9300	-1.176%	3,918	-23.956%
2025-05-19	53.4900	53.7400	52.7750	53.5600	-0.557%	4,482	-24.851%
2025-05-16	53.7530	54.0900	53.6400	53.8600	+0.504%	393,938	-25.269%
2025-05-15	54.2400	54.2400	53.5000	53.5900	-3.046%	123,620	-24.893%
2025-05-14	54.9800	55.4000	54.8136	55.2736	+1.160%	91,582	-27.180%
2025-05-13	54.4700	55.0000	54.3950	54.6400	+1.354%	411,613	-26.336%
2025-05-12	53.5100	54.8600	53.3800	53.9100	+2.901%	595,419	-25.339%
2025-05-09	52.9000	53.0500	52.3000	52.3900	-0.248%	19,323	-23.172%
2025-05-08	51.7800	53.3000	51.7800	52.5200	+1.684%	478,242	-23.363%
2025-05-07	51.4100	51.8500	51.3450	51.6500	+1.414%	221,330	-22.072%
2025-05-06	50.7401	51.3925	50.5900	50.9300	-0.508%	58,561	-20.970%
2025-05-05	51.6600	51.8400	50.8100	51.1900	+1.972%	709,375	-21.371%
2025-05-02	49.9000	50.6200	49.8900	50.2000	+1.743%	622,575	-19.821%
2025-05-01	49.4700	50.4200	49.3000	49.3400	-0.061%	50,706	-18.423%
2025-04-30	48.0800	49.3700	47.5000	49.3700	+0.776%	128,132	-18.473%
2025-04-29	48.8972	49.4800	48.8972	48.9900	-0.910%	74,726	-17.840%
2025-04-28	49.8000	49.9300	48.8500	49.4400	-0.583%	28,298	-18.588%
2025-04-25	49.5400	49.7300	48.9150	49.7300	+0.770%	25,350	-19.063%
2025-04-24	49.1500	49.7700	49.0250	49.3500	+3.785%	271,669	-18.440%
2025-04-23	49.1300	49.1700	47.4200	47.5500	+2.700%	80,133	-15.352%
2025-04-22	45.9200	47.0300	45.8400	46.3000	+3.233%	10,916	-13.067%
2025-04-21	45.6300	45.8700	44.4248	44.8500	-3.859%	7,029	-10.256%
2025-04-17	45.4900	46.6500	45.4900	46.6500	+2.776%	62,782	-13.719%
2025-04-16	45.4200	45.8700	44.8300	45.3900	-1.775%	89,563	-11.324%
2025-04-15	45.3000	46.6000	45.3000	46.2100	+1.919%	226,863	-12.898%
2025-04-14	45.2700	45.6700	44.6300	45.3400	+0.633%	139,808	-11.226%
2025-04-11	43.5600	45.0550	43.0101	45.0550	+0.998%	24,764	-10.665%
2025-04-10	44.9250	45.6800	43.6800	44.6100	-2.895%	832,948	-9.774%
2025-04-09	40.9800	46.3500	40.2500	45.9400	+12.103%	563,706	-12.386%
2025-04-08	43.0300	44.0200	40.6000	40.9800	-1.419%	361,575	-1.781%
2025-04-07	39.4000	43.6700	38.1100	41.5700	+3.925%	619,883	-3.175%
2025-04-04	43.3300	43.3300	39.2500	40.0000	-8.697%	538,747	+0.625%
2025-04-03	47.9000	47.9000	42.8300	43.8100	-12.380%	269,526	-8.126%
2025-04-02	48.4200	50.0000	48.3800	50.0000	+3.157%	512,942	-19.500%
2025-04-01	48.0100	48.4700	47.5100	48.4700	+0.539%	282,373	-16.959%
2025-03-31	46.3816	49.6200	46.3100	48.2100	+2.335%	879,519	-16.511%
2025-03-28	47.1835	47.2500	46.6400	47.1100	-2.140%	54,212	-14.562%
2025-03-27	48.2000	48.3800	47.5623	48.1400	-1.895%	15,862	-16.390%
2025-03-26	49.6700	49.7499	48.7700	49.0700	-1.108%	18,580	-17.974%
2025-03-25	49.2698	50.1400	48.8117	49.6200	+0.792%	35,030	-18.884%
2025-03-24	48.5700	49.8800	48.5700	49.2300	+3.186%	289,658	-18.241%
2025-03-21	47.2604	48.1100	47.1092	47.7100	+0.548%	134,159	-15.636%
2025-03-20	47.3900	48.3300	47.3900	47.4500	-0.857%	81,110	-15.174%
2025-03-19	46.6995	48.1700	46.6995	47.8600	+2.069%	129,716	-15.901%
2025-03-18	47.3493	47.3493	46.6990	46.8900	-1.657%	601,816	-14.161%
2025-03-17	46.4000	47.9831	46.3100	47.6800	+2.604%	438,344	-15.583%
2025-03-14	45.8500	46.7900	45.8500	46.4700	+1.022%	69,188	-13.385%
2025-03-13	47.5857	47.5857	45.8500	46.0000	-2.790%	605,480	-12.500%
2025-03-12	47.8900	48.8028	47.1200	47.3200	+0.659%	63,881	-14.941%
2025-03-11	46.8855	47.7400	46.3500	47.0100	+1.119%	59,541	-14.380%
2025-03-10	49.8700	49.8700	46.2765	46.4900	-7.298%	176,920	-13.422%
2025-03-07	49.4800	50.1500	48.3100	50.1500	+1.027%	31,367	-19.741%
2025-03-06	50.8900	51.3600	49.4600	49.6400	-4.483%	10,038	-18.916%
2025-03-05	51.5700	52.1500	50.7390	51.9700	+1.129%	832,219	-22.551%
2025-03-04	52.0000	52.2100	50.3900	51.3900	-3.493%	1,240,631	-21.677%
2025-03-03	54.5800	55.0500	53.2500	53.2500	-0.356%	38,550	-24.413%
2025-02-28	52.9500	53.9200	52.9500	53.4400	+1.074%	163,126	-24.682%
2025-02-27	53.9300	53.9300	52.8721	52.8721	-0.583%	79,527	-23.873%
2025-02-26	53.6600	53.9000	53.1300	53.1822	+0.533%	418,331	-24.317%
2025-02-25	53.1500	53.2500	51.9000	52.9000	-0.983%	1,683,503	-23.913%
2025-02-24	54.0200	54.0200	53.3600	53.4250	-1.882%	1,237,325	-24.661%
2025-02-21	56.2000	56.6300	54.2000	54.4500	-3.200%	956,258	-26.079%
2025-02-20	55.7000	56.3200	55.6000	56.2500	-3.234%	121,889	-28.444%
2025-02-19	57.5901	58.1600	57.5901	58.1300	+0.172%	1,808,607	-30.759%
2025-02-18	58.5000	58.5000	57.8100	58.0300	+0.276%	9,654	-30.639%
2025-02-14	57.9500	58.1200	57.4500	57.8700	+0.836%	6,212	-30.448%
2025-02-13	57.6100	57.6100	56.9500	57.3900	+0.684%	411,201	-29.866%
2025-02-12	57.0173	57.4400	57.0000	57.0000	-1.469%	118,582	-29.386%
2025-02-11	58.2100	58.2100	57.5500	57.8500	-1.565%	20,592	-30.424%
2025-02-10	59.3500	59.3500	58.3200	58.7700	-0.085%	17,908	-31.513%
2025-02-07	58.7200	59.4000	58.7200	58.8200	+0.375%	66,448	-31.571%
2025-02-06	58.6700	58.8500	58.2700	58.6000	-0.272%	266,175	-31.314%

.dark-mode .nq48BS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nq48BS{ 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