ARES
ARES MGT-A (ARES)
NYSE
$124.31-$1.59 (-1.26%)
Price as of Jun 23, 2026 4:26 PM EDT
  • $28.0B
    Market Cap
  • -21.05%
    1-Year Change
  • Asset Management
    Industry
  • 1 Month
    +2.22%
    Low Price$123.10
    High Price$135.36
  • 3 Months
    +20.12%
    Low Price$100.46
    High Price$135.36
  • 1 Year
    -21.05%
    Low Price$96.50
    High Price$192.76
Date
Open
High
Low
Close
Change (%)
Volume
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
03/13/2026
95.70
100.42
95.26
99.39
+5.45%
5,195,053
03/12/2026
98.11
101.21
93.57
94.25
-6.73%
8,985,948
03/11/2026
105.29
107.05
97.92
101.05
-4.80%
5,269,619
03/10/2026
106.84
108.34
103.02
106.15
-0.16%
3,688,473
03/09/2026
104.86
107.11
103.97
106.32
-1.05%
3,764,209
03/06/2026
110.60
110.95
105.72
107.45
-6.01%
4,737,660
03/05/2026
113.34
116.60
112.69
114.32
+0.71%
2,540,979
03/04/2026
110.76
114.31
109.71
113.51
+3.16%
2,949,819
03/03/2026
104.90
112.00
103.55
110.03
-0.63%
3,565,051
03/02/2026
106.74
111.85
106.40
110.72
+1.21%
3,317,406
02/27/2026
111.38
111.59
106.14
109.40
-5.14%
6,042,538
02/26/2026
118.10
118.93
112.51
115.33
-0.92%
3,808,398
02/25/2026
115.98
117.83
112.78
116.41
+1.72%
4,177,606
02/24/2026
111.16
116.13
110.61
114.43
+2.26%
3,853,235
02/23/2026
117.72
118.21
110.07
111.90
-6.97%
7,509,930
02/20/2026
123.45
127.12
119.59
120.29
-5.15%
5,807,804
02/19/2026
126.49
127.12
121.26
126.83
-3.08%
5,059,697
02/18/2026
127.93
131.40
127.93
130.85
+2.73%
1,930,698
02/17/2026
130.73
131.94
125.12
127.38
-2.59%
3,593,703
02/13/2026
131.55
132.79
129.57
130.76
-0.04%
2,340,338
02/12/2026
135.13
135.91
128.93
130.82
-2.50%
3,680,429
02/11/2026
136.47
137.71
131.17
134.18
+0.28%
3,603,746
02/10/2026
133.81
135.09
131.86
133.80
-0.19%
3,680,088
02/09/2026
129.77
134.47
127.97
134.06
+5.20%
3,821,055
02/06/2026
126.56
128.36
123.07
127.42
+7.05%
6,751,523
02/05/2026
128.91
130.99
116.62
119.03
-11.19%
10,939,348
02/05/2026
$1.45 Earnings
02/04/2026
127.18
135.53
123.00
134.03
+4.27%
7,951,360
02/03/2026
141.47
141.63
125.27
128.54
-10.15%
8,758,145