Skip to main content
ARES logo

Ares Management Corporation

ARESNYSEFinancialsAsset Management

$122.08Today:- (-)1Y −16.66%

As of Oct 23, 2026 close

Market cap
$27.63B
P/E (TTM)
43.41
Forward P/E
30.95
Dividend yield
4.18%
52-week range
$95.80$181.19
Volume (live)
-
Avg. volume (3M)
2.30M

Ares Management (ARES) Historical Stock Prices

Analyze Ares Management (ARES) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Ares Management (ARES) Interactive Price Chart

Interactive historical price chart showing Ares Management stock price movements and trends across multiple time periods.

Loading chart...

ARES Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
ARES historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 2026122.19123.96121.99122.08122.081.89M
Oct 22, 2026114.99123.92114.99123.70123.702.64M
Oct 21, 2026118.52118.95116.27117.01117.011.84M
Oct 20, 2026113.19116.82112.72116.29116.292.87M
Oct 19, 2026112.72113.92111.64113.00113.002.05M
Oct 16, 2026114.62115.70111.33112.27112.272.46M
Oct 15, 2026112.82114.24110.30114.03114.033.43M
Oct 14, 2026114.12115.26111.14112.49112.492.52M
Oct 13, 2026118.91118.91113.56115.62115.622.64M
Oct 12, 2026116.96118.32116.31118.15118.151.39M
Oct 9, 2026117.03119.58115.97117.22117.221.82M
Oct 8, 2026114.71116.38113.85116.26116.262.74M
Oct 7, 2026115.92117.11114.78115.75115.751.45M
Oct 6, 2026117.90119.13116.94117.74117.741.97M
Oct 5, 2026117.62118.38115.33117.13117.131.69M
Oct 2, 2026118.44120.50116.72117.55117.552.58M
Oct 1, 2026116.51119.18113.06116.57116.572.32M
Sep 30, 2026118.97119.52115.41116.17116.172.05M
Sep 29, 2026118.30119.58117.61118.97118.972.16M
Sep 28, 2026120.69120.69117.47118.34118.342.41M
Sep 25, 2026120.14124.02119.65122.01122.011.54M
Sep 24, 2026121.30121.35116.30120.11120.113.01M
Sep 23, 2026123.37123.95121.21121.48121.481.62M
Sep 22, 2026130.65130.65124.20124.72124.722.29M
Sep 21, 2026126.43127.95125.05126.67126.671.60M
Sep 18, 2026124.58125.96122.86123.80123.807.54M
Sep 17, 2026125.92128.55124.73125.32125.321.53M
Sep 16, 2026127.96128.61121.29124.21124.211.80M
Sep 15, 2026131.52131.75128.09129.10127.751.35M
Sep 14, 2026130.59132.93129.90131.52130.141.74M
Sep 11, 2026132.94134.16130.20131.64130.261.35M
Sep 10, 2026133.17133.90130.21130.63129.262.68M
Sep 9, 2026138.22138.25133.57134.37132.962.30M
Sep 8, 2026139.38141.32137.00138.62137.171.84M
Sep 4, 2026138.37141.26136.12140.15138.681.01M
Sep 3, 2026139.80143.19138.28141.52140.043.18M
Sep 2, 2026138.04141.57137.25138.06136.621.53M
Sep 1, 2026140.00142.75137.19139.09137.641.53M
Aug 31, 2026141.66144.13141.29143.17141.671.87M
Aug 28, 2026142.70144.09141.84142.53141.041.10M
Aug 27, 2026141.70145.53141.69142.41140.921.99M
Aug 26, 2026141.95144.36141.60141.98140.501.69M
Aug 25, 2026140.63143.19137.12142.76141.272.86M
Aug 24, 2026141.25141.67139.08140.01138.551.57M
Aug 21, 2026141.85143.50140.22141.25139.771.42M
Aug 20, 2026142.96144.07139.76140.23138.762.17M
Aug 19, 2026141.38144.87140.13143.10141.602.31M
Aug 18, 2026140.28141.59137.52140.31138.841.48M
Aug 17, 2026143.35143.35139.57141.34139.861.67M
Aug 14, 2026148.63149.63143.61144.02142.512.02M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.