ARES
ARES MGT-A (ARES)
NYSE
$117.58+$1.01 (+0.87%)
Price as of Oct 02, 2026 4:15 PM EDT
  • $26.1B
    Market Cap
  • -19.40%
    1-Year Change
  • Asset Management
    Industry
  • 1 Month
    -15.31%
    Low Price$116.17
    High Price$140.04
  • 3 Months
    +3.67%
    Low Price$116.17
    High Price$147.89
  • 1 Year
    -19.40%
    Low Price$93.27
    High Price$171.20
Date
Open
High
Low
Close
Change (%)
Volume
10/01/2026
116.51
119.18
113.06
116.57
+0.34%
2,330,020
09/30/2026
118.97
119.52
115.41
116.17
-2.35%
2,079,652
09/29/2026
118.30
119.58
117.61
118.97
+0.53%
2,167,879
09/28/2026
120.69
120.69
117.47
118.34
-3.01%
2,455,397
09/25/2026
120.14
124.02
119.65
122.01
+1.58%
1,575,614
09/24/2026
121.30
121.35
116.30
120.11
-1.13%
3,150,310
09/23/2026
123.37
123.96
121.21
121.48
-2.60%
1,637,646
09/22/2026
130.65
130.65
124.20
124.72
-1.54%
2,407,459
09/21/2026
126.43
127.95
125.05
126.67
+2.32%
1,615,791
09/18/2026
124.58
125.96
122.86
123.80
-1.21%
7,913,549
09/17/2026
125.92
128.55
124.74
125.32
+0.89%
1,551,521
09/16/2026
127.96
128.61
121.29
124.21
-2.77%
1,803,165
09/16/2026
$1.35 Dividend
09/15/2026
130.14
130.37
126.75
127.75
-1.84%
1,352,390
09/14/2026
129.22
131.54
128.54
130.14
-0.09%
1,740,310
09/11/2026
131.55
132.76
128.84
130.26
+0.77%
1,354,383
09/10/2026
131.78
132.50
128.85
129.26
-2.78%
2,679,994
09/09/2026
136.77
136.80
132.17
132.96
-3.07%
2,301,945
09/08/2026
137.92
139.84
135.57
137.17
-1.09%
1,836,011
09/04/2026
136.92
139.78
134.70
138.68
-0.97%
1,013,795
09/03/2026
138.34
141.69
136.83
140.04
+2.51%
3,175,113
09/02/2026
136.60
140.09
135.81
136.62
-0.74%
1,534,741
09/01/2026
138.54
141.26
135.76
137.64
-2.85%
1,529,483
08/31/2026
140.18
142.63
139.81
141.67
+0.45%
1,875,577
08/28/2026
141.21
142.58
140.35
141.04
+0.08%
1,096,996
08/27/2026
140.22
144.01
140.20
140.92
+0.30%
1,985,384
08/26/2026
140.47
142.85
140.12
140.50
-0.55%
1,786,399
08/25/2026
139.16
141.69
135.69
141.27
+1.96%
2,863,100
08/24/2026
139.77
140.19
137.63
138.55
-0.88%
1,573,082
08/21/2026
140.37
142.00
138.75
139.77
+0.73%
1,422,713
08/20/2026
141.47
142.56
138.30
138.76
-2.01%
2,169,495
08/19/2026
139.90
143.36
138.66
141.60
+1.99%
2,308,278
08/18/2026
138.81
140.11
136.08
138.84
-0.73%
1,475,338
08/17/2026
141.85
141.85
138.11
139.86
-1.86%
1,672,269
08/14/2026
147.08
148.06
142.11
142.51
-3.63%
2,021,318
08/13/2026
141.06
148.30
140.76
147.89
+4.99%
3,263,038
08/12/2026
142.05
142.97
138.43
140.86
-0.53%
2,024,309
08/11/2026
136.56
143.31
136.10
141.61
+3.96%
3,383,008
08/10/2026
134.58
136.28
133.01
136.22
+0.59%
1,726,299
08/07/2026
136.75
139.36
135.05
135.42
-0.96%
1,408,520
08/06/2026
137.45
138.50
135.17
136.73
-1.14%
1,393,829
08/05/2026
142.72
144.46
136.45
138.31
-2.20%
2,447,598
08/04/2026
136.79
141.75
136.35
141.42
+3.13%
3,460,037
08/03/2026
127.60
137.77
127.60
137.12
+8.18%
3,538,647
07/31/2026
127.10
127.40
120.02
126.75
+3.20%
4,178,552
07/31/2026
$1.29 Earnings
07/30/2026
123.45
123.68
120.39
122.82
-0.39%
2,937,329
07/29/2026
125.24
125.93
121.83
123.30
-2.58%
2,749,597
07/28/2026
126.44
128.16
125.25
126.56
+0.11%
2,616,956
07/27/2026
125.19
129.97
124.51
126.42
+0.99%
3,179,330
07/24/2026
120.21
125.26
119.36
125.19
+4.31%
1,818,175
07/23/2026
116.75
122.56
116.20
120.01
+1.43%
2,016,378
07/22/2026
118.91
121.04
117.59
118.32
-1.00%
1,307,812
07/21/2026
119.68
121.15
118.71
119.52
-0.40%
1,238,320
07/20/2026
124.02
124.14
119.17
120.00
-3.51%
1,953,160
07/17/2026
121.12
125.67
121.12
124.37
+0.20%
1,945,775
07/16/2026
122.36
126.13
120.87
124.12
+0.51%
1,197,640
07/15/2026
122.53
126.55
121.83
123.49
+3.73%
2,458,853
07/14/2026
118.03
120.90
118.03
119.04
-0.12%
1,671,593
07/13/2026
120.46
122.07
118.53
119.19
-1.12%
2,182,368
07/10/2026
122.79
123.78
120.08
120.54
+0.12%
1,087,075
07/09/2026
116.13
120.56
115.96
120.39
+3.10%
1,671,052
07/08/2026
117.12
117.85
115.28
116.77
-2.24%
1,664,384
07/07/2026
119.05
120.86
118.34
119.44
-0.93%
1,633,114
07/06/2026
116.69
120.60
115.95
120.56
+4.22%
2,109,640
07/02/2026
115.26
117.27
113.15
115.68
+2.88%
1,638,670
07/01/2026
111.18
114.15
110.00
112.44
+2.08%
2,432,678
06/30/2026
105.94
112.04
105.92
110.15
+3.45%
3,043,572
06/29/2026
109.65
110.87
104.68
106.47
-1.40%
3,261,852
06/26/2026
110.18
112.67
107.07
107.99
-2.97%
4,221,029
06/25/2026
112.53
116.92
110.52
111.29
-1.23%
2,525,644
06/24/2026
118.86
119.42
111.87
112.68
-5.72%
3,864,435
06/23/2026
122.71
123.76
116.09
119.52
-4.07%
3,486,190
06/22/2026
129.04
129.70
123.45
124.58
-2.66%
2,257,979
06/18/2026
128.64
130.00
126.38
127.99
+0.77%
4,523,704
06/17/2026
132.74
135.34
126.78
127.01
-4.91%
2,553,760
06/16/2026
133.89
136.07
133.15
133.57
+0.72%
2,305,950
06/16/2026
$1.35 Dividend
06/15/2026
136.02
139.02
132.41
132.61
+0.34%
2,319,742
06/12/2026
131.94
134.71
130.72
132.16
+1.57%
1,500,756
06/11/2026
125.22
130.19
124.11
130.12
+3.51%
1,877,035
06/10/2026
126.97
130.68
125.47
125.70
-1.76%
1,592,099
06/09/2026
125.50
129.24
124.35
127.96
+2.95%
2,100,688
06/08/2026
123.52
125.93
122.66
124.29
+0.97%
1,828,651
06/05/2026
127.21
127.81
121.70
123.10
-3.72%
1,849,903
06/04/2026
122.68
128.63
121.92
127.85
+6.01%
2,126,996
06/03/2026
118.64
121.00
117.56
120.60
-4.04%
3,704,218
06/02/2026
125.62
127.41
123.90
125.67
-0.36%
3,553,069
06/01/2026
125.03
129.02
124.20
126.12
+0.19%
3,193,307
05/29/2026
123.02
127.50
122.36
125.89
+1.98%
4,281,150
05/28/2026
122.88
125.20
121.47
123.44
-0.46%
2,318,204
05/27/2026
123.23
125.72
122.73
124.01
+1.04%
2,285,078
05/26/2026
122.62
126.37
121.74
122.73
+0.70%
2,133,474
05/22/2026
122.14
123.44
121.09
121.88
+0.34%
1,751,004
05/21/2026
119.11
122.12
118.67
121.47
+1.54%
1,558,455
05/20/2026
118.95
121.58
116.40
119.63
+0.83%
1,864,615
05/19/2026
120.63
121.52
118.32
118.65
-2.09%
2,065,958
05/18/2026
119.77
122.41
119.23
121.19
+0.23%
1,560,845
05/15/2026
125.13
126.17
120.71
120.90
-3.98%
2,895,250
05/14/2026
122.18
126.72
121.58
125.92
+4.34%
2,394,647