ARES
ARES MGT-A (ARES)
NYSE
$126.90-$1.19 (-0.93%)
Price as of Jul 31, 2026 7:34 PM EDT
  • $28.4B
    Market Cap
  • -27.35%
    1-Year Change
  • Asset Management
    Industry
  • 1 Month
    +15.08%
    Low Price$118.00
    High Price$128.09
  • 3 Months
    +10.20%
    Low Price$107.60
    High Price$134.01
  • 1 Year
    -27.35%
    Low Price$94.25
    High Price$185.90
Date
Open
High
Low
Close
Change (%)
Volume
07/31/2026
128.44
128.75
121.29
128.09
+3.20%
4,178,552
07/31/2026
$1.29 Earnings
07/30/2026
124.75
124.99
121.66
124.12
-0.39%
2,937,329
07/29/2026
126.56
127.26
123.12
124.60
-2.58%
2,749,597
07/28/2026
127.78
129.51
126.57
127.90
+0.11%
2,616,956
07/27/2026
126.51
131.34
125.83
127.76
+0.99%
3,179,330
07/24/2026
121.48
126.58
120.62
126.51
+4.31%
1,818,175
07/23/2026
117.98
123.86
117.43
121.28
+1.43%
2,016,378
07/22/2026
120.17
122.32
118.83
119.57
-1.00%
1,307,812
07/21/2026
120.94
122.43
119.96
120.78
-0.40%
1,238,320
07/20/2026
125.33
125.45
120.43
121.27
-3.51%
1,953,160
07/17/2026
122.40
127.00
122.40
125.68
+0.20%
1,945,775
07/16/2026
123.65
127.47
122.15
125.43
+0.51%
1,197,640
07/15/2026
123.82
127.89
123.12
124.79
+3.73%
2,458,853
07/14/2026
119.28
122.18
119.28
120.30
-0.12%
1,671,593
07/13/2026
121.73
123.36
119.78
120.45
-1.12%
2,182,368
07/10/2026
124.09
125.09
121.35
121.81
+0.12%
1,087,075
07/09/2026
117.36
121.83
117.19
121.66
+3.10%
1,671,052
07/08/2026
118.36
119.10
116.50
118.00
-2.24%
1,664,384
07/07/2026
120.31
122.14
119.59
120.70
-0.93%
1,633,114
07/06/2026
117.92
121.87
117.18
121.83
+4.22%
2,109,640
07/02/2026
116.48
118.51
114.35
116.90
+2.88%
1,638,670
07/01/2026
112.35
115.36
111.16
113.63
+2.08%
2,432,678
06/30/2026
107.06
113.22
107.04
111.31
+3.45%
3,043,572
06/29/2026
110.81
112.04
105.79
107.60
-1.40%
3,261,852
06/26/2026
111.34
113.86
108.20
109.13
-2.97%
4,221,029
06/25/2026
113.72
118.16
111.69
112.47
-1.23%
2,525,644
06/24/2026
120.12
120.68
113.05
113.87
-5.72%
3,864,435
06/23/2026
124.01
125.07
117.32
120.78
-4.07%
3,486,190
06/22/2026
130.40
131.08
124.75
125.90
-2.66%
2,257,979
06/18/2026
130.00
131.37
127.72
129.34
+0.77%
4,523,704
06/17/2026
134.14
136.77
128.12
128.35
-4.91%
2,553,760
06/16/2026
135.30
137.51
134.56
134.98
+0.72%
2,305,950
06/16/2026
$1.35 Dividend
06/15/2026
137.46
140.48
133.81
134.01
+0.34%
2,319,742
06/12/2026
133.34
136.13
132.10
133.55
+1.57%
1,500,756
06/11/2026
126.55
131.56
125.42
131.50
+3.51%
1,877,035
06/10/2026
128.31
132.06
126.80
127.03
-1.76%
1,592,099
06/09/2026
126.82
130.60
125.66
129.31
+2.95%
2,100,688
06/08/2026
124.82
127.26
123.96
125.60
+0.97%
1,828,651
06/05/2026
128.55
129.16
122.99
124.40
-3.72%
1,849,903
06/04/2026
123.98
129.99
123.21
129.20
+6.01%
2,126,996
06/03/2026
119.89
122.28
118.80
121.87
-4.04%
3,704,218
06/02/2026
126.95
128.75
125.21
127.00
-0.36%
3,553,069
06/01/2026
126.35
130.39
125.52
127.46
+0.19%
3,193,307
05/29/2026
124.32
128.85
123.65
127.22
+1.98%
4,281,150
05/28/2026
124.18
126.53
122.75
124.74
-0.46%
2,318,204
05/27/2026
124.54
127.05
124.03
125.32
+1.04%
2,285,078
05/26/2026
123.91
127.70
123.03
124.03
+0.70%
2,133,474
05/22/2026
123.43
124.74
122.36
123.17
+0.34%
1,751,004
05/21/2026
120.37
123.41
119.92
122.75
+1.54%
1,558,455
05/20/2026
120.21
122.86
117.63
120.89
+0.83%
1,864,615
05/19/2026
121.90
122.81
119.57
119.90
-2.09%
2,065,958
05/18/2026
121.04
123.70
120.49
122.47
+0.23%
1,560,845
05/15/2026
126.45
127.51
121.98
122.18
-3.98%
2,895,250
05/14/2026
123.47
128.06
122.86
127.25
+4.34%
2,394,647
05/13/2026
120.93
123.55
118.91
121.95
-0.39%
2,765,568
05/12/2026
122.90
124.73
120.30
122.43
-0.76%
2,732,461
05/11/2026
124.95
126.10
121.77
123.37
-1.30%
3,767,270
05/08/2026
122.33
126.55
120.65
124.99
+2.52%
4,015,314
05/07/2026
122.86
123.76
120.87
121.92
-0.57%
3,267,917
05/06/2026
123.16
124.25
120.19
122.62
+0.73%
3,057,167
05/05/2026
119.25
122.68
117.58
121.73
+2.48%
3,435,722
05/04/2026
119.21
123.93
118.52
118.78
+0.82%
3,384,313
05/01/2026
118.90
123.57
113.79
117.81
+1.36%
4,531,594
05/01/2026
$1.24 Earnings
04/30/2026
108.93
116.68
107.70
116.23
+5.90%
4,818,360
04/29/2026
110.33
110.76
107.91
109.75
-1.90%
2,433,019
04/28/2026
112.72
113.22
109.08
111.88
+0.74%
2,999,116
04/27/2026
113.36
115.34
109.65
111.06
-2.65%
3,118,809
04/24/2026
113.81
115.34
112.46
114.08
+0.39%
1,615,778
04/23/2026
117.81
117.85
111.52
113.64
-5.18%
2,996,959
04/22/2026
120.30
121.77
118.13
119.84
+1.01%
2,200,698
04/21/2026
118.35
122.23
116.91
118.64
+0.90%
2,453,118
04/20/2026
114.85
118.32
114.84
117.59
+0.84%
1,852,933
04/17/2026
117.01
119.99
115.85
116.61
+1.34%
4,030,693
04/16/2026
119.79
120.57
114.73
115.06
-2.57%
3,718,352
04/15/2026
113.26
119.09
113.15
118.09
+5.92%
5,099,000
04/14/2026
107.71
112.56
107.61
111.49
+5.56%
4,081,344
04/13/2026
98.90
105.98
98.61
105.62
+6.19%
3,963,653
04/10/2026
103.83
103.83
97.46
99.46
-4.14%
4,432,609
04/09/2026
102.32
104.44
101.78
103.75
-0.03%
2,624,986
04/08/2026
105.25
108.41
99.25
103.78
+2.53%
6,225,102
04/07/2026
100.50
102.70
99.98
101.22
-0.57%
3,152,755
04/06/2026
101.90
103.51
101.21
101.80
+0.39%
2,171,896
04/02/2026
102.31
105.28
99.19
101.41
-3.19%
5,074,477
04/01/2026
108.07
108.89
103.78
104.74
-3.02%
2,938,621
03/31/2026
108.45
109.39
105.30
108.01
+1.34%
2,986,807
03/30/2026
104.86
108.98
104.45
106.59
+1.30%
2,534,252
03/27/2026
105.85
107.69
102.96
105.22
-1.52%
3,383,798
03/26/2026
104.85
108.37
103.89
106.84
+1.33%
2,295,739
03/25/2026
107.10
108.50
103.64
105.44
+0.43%
2,150,425
03/24/2026
101.96
106.38
101.21
104.98
-1.01%
4,051,741
03/23/2026
109.76
110.60
105.18
106.05
+1.18%
3,408,244
03/20/2026
106.84
106.84
103.98
104.81
-1.96%
11,595,993
03/19/2026
103.19
107.50
102.47
106.91
+1.91%
3,459,405
03/18/2026
103.76
109.29
102.72
104.91
+0.28%
4,215,775
03/17/2026
100.26
104.85
100.26
104.62
+6.57%
5,535,529
03/17/2026
$1.35 Dividend
03/16/2026
99.77
101.54
96.50
98.17
-1.23%
4,379,245