ARES
ARES MGT-A (ARES)
NYSE
$136.51+$4.87 (+3.70%)
Price as of Sep 11, 2026 7:30 PM EDT
  • $29.0B
    Market Cap
  • -25.32%
    1-Year Change
  • Asset Management
    Industry
  • 1 Month
    -8.01%
    Low Price$130.63
    High Price$149.45
  • 3 Months
    +0.11%
    Low Price$107.60
    High Price$149.45
  • 1 Year
    -25.32%
    Low Price$94.25
    High Price$178.00
Date
Open
High
Low
Close
Change (%)
Volume
09/11/2026
132.94
134.16
130.20
131.64
+0.77%
1,354,383
09/10/2026
133.17
133.90
130.21
130.63
-2.78%
2,679,994
09/09/2026
138.22
138.25
133.57
134.37
-3.07%
2,301,945
09/08/2026
139.38
141.32
137.00
138.62
-1.09%
1,836,011
09/04/2026
138.37
141.26
136.12
140.15
-0.97%
1,013,795
09/03/2026
139.80
143.19
138.28
141.52
+2.51%
3,175,113
09/02/2026
138.04
141.58
137.25
138.06
-0.74%
1,534,741
09/01/2026
140.00
142.75
137.19
139.09
-2.85%
1,529,483
08/31/2026
141.66
144.14
141.29
143.17
+0.45%
1,875,577
08/28/2026
142.70
144.09
141.84
142.53
+0.08%
1,096,996
08/27/2026
141.70
145.53
141.69
142.41
+0.30%
1,985,384
08/26/2026
141.95
144.36
141.60
141.98
-0.55%
1,786,399
08/25/2026
140.63
143.19
137.12
142.76
+1.96%
2,863,100
08/24/2026
141.25
141.67
139.08
140.01
-0.88%
1,573,082
08/21/2026
141.85
143.51
140.22
141.25
+0.73%
1,422,713
08/20/2026
142.96
144.07
139.76
140.23
-2.01%
2,169,495
08/19/2026
141.38
144.87
140.13
143.10
+1.99%
2,308,278
08/18/2026
140.28
141.60
137.52
140.31
-0.73%
1,475,338
08/17/2026
143.35
143.35
139.57
141.34
-1.86%
1,672,269
08/14/2026
148.63
149.63
143.61
144.02
-3.63%
2,021,318
08/13/2026
142.55
149.87
142.25
149.45
+4.99%
3,263,038
08/12/2026
143.55
144.48
139.89
142.35
-0.53%
2,024,309
08/11/2026
138.00
144.83
137.54
143.11
+3.96%
3,383,008
08/10/2026
136.00
137.72
134.42
137.66
+0.59%
1,726,299
08/07/2026
138.20
140.83
136.48
136.85
-0.96%
1,408,520
08/06/2026
138.90
139.96
136.60
138.17
-1.14%
1,393,829
08/05/2026
144.23
145.99
137.89
139.77
-2.20%
2,447,598
08/04/2026
138.24
143.25
137.79
142.91
+3.13%
3,460,037
08/03/2026
128.95
139.23
128.95
138.57
+8.18%
3,538,647
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