Ares Management Stock Price History
NYSE: ARESFinanceInvestment ManagersUSD
117.22+0.96 (+0.83%)
At close: Oct 9, 4:01 PM ET · Delayed 15 min
ARES price history at a glance
The price history for Ares Management (ARES) on this page begins on April 28, 2014, when the stock closed at $18.60; it most recently closed at $117.22 on October 5, 2026. The highest price in this record is $200.49, reached on February 3, 2025; the latest close is 41.5% below that peak. Across the 11 complete calendar years in the table, ARES finished higher in 7 and lower in 4. Its best year was 2019 (+95.3%) and its worst was 2015 (-23.0%).
Over roughly 12 years the share price changed +530.2%, a 16.0% compound annual price return (excluding dividends). In the last 12 months alone, ARES has lost 20.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2014
- $200.49
- Date of high
- Feb 3, 2025
- Low since 2014
- $10.72
- Date of low
- Jan 11, 2016
- 52-week high
- $181.19
- 52-week low
- $95.80
- IPO year
- 2014
- Last close
- $117.22
ARES returns
1 week
-0.28%
1 month
-12.76%
3 months
-3.77%
6 months
+16.68%
Year to date
-27.48%
1 year
-20.40%
3 years
+8.01%
5 years
+52.77%
ARES price return, excluding dividends.
ARES annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 117.22 | -29.53% |
| 2025 | 166.33 | -8.16% |
| 2024 | 181.11 | +52.30% |
| 2023 | 118.92 | +73.76% |
| 2022 | 68.44 | -15.79% |
| 2021 | 81.27 | +72.73% |
| 2020 | 47.05 | +33.51% |
| 2019 | 35.24 | +95.34% |
| 2018 | 18.04 | -9.80% |
| 2017 | 20.00 | +4.17% |
| 2016 | 19.20 | +48.49% |
| 2015 | 12.93 | -22.99% |
| 2014* | 16.79 | -9.73% |
* Partial year: the record begins after the start of 2014; return measured from the first available close.
2026 return is year to date.
ARES daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 117.03 | 119.58 | 115.97 | 117.22 | +0.83% | |
| 114.71 | 116.38 | 113.85 | 116.26 | +0.44% | |
| 115.92 | 117.11 | 114.78 | 115.75 | -1.69% | |
| 117.90 | 119.13 | 116.94 | 117.74 | +0.52% | |
| 117.62 | 118.38 | 115.33 | 117.13 | -0.36% | |
| 118.44 | 120.50 | 116.73 | 117.55 | +0.84% | |
| 116.51 | 119.18 | 113.06 | 116.57 | +0.34% | |
| 118.97 | 119.52 | 115.41 | 116.17 | -2.35% | |
| 118.30 | 119.58 | 117.61 | 118.97 | +0.53% | |
| 120.69 | 120.69 | 117.47 | 118.34 | -3.01% | |
| 120.14 | 124.02 | 119.65 | 122.01 | +1.58% | |
| 121.30 | 121.35 | 116.30 | 120.11 | -1.13% | |
| 123.37 | 123.96 | 121.21 | 121.48 | -2.60% | |
| 130.65 | 130.65 | 124.20 | 124.72 | -1.54% | |
| 126.43 | 127.95 | 125.05 | 126.67 | +2.32% | |
| 124.58 | 125.96 | 122.86 | 123.80 | -1.21% | |
| 125.92 | 128.55 | 124.74 | 125.32 | +0.89% | |
| 127.96 | 128.61 | 121.29 | 124.21 | -3.79% | |
| 131.52 | 131.75 | 128.09 | 129.10 | -1.84% | |
| 130.59 | 132.93 | 129.90 | 131.52 | -0.09% | |
| 132.94 | 134.16 | 130.20 | 131.64 | +0.77% | |
| 133.17 | 133.90 | 130.21 | 130.63 | -2.78% | |
| 138.22 | 138.25 | 133.57 | 134.37 | -3.07% | |
| 139.38 | 141.32 | 137.00 | 138.62 | -1.09% | |
| 138.37 | 141.26 | 136.12 | 140.15 | -0.97% | |
| 139.80 | 143.19 | 138.28 | 141.52 | +2.51% | |
| 138.04 | 141.58 | 137.25 | 138.06 | -0.74% | |
| 140.00 | 142.75 | 137.19 | 139.09 | -2.85% | |
| 141.66 | 144.14 | 141.29 | 143.17 | +0.45% | |
| 142.70 | 144.09 | 141.84 | 142.53 | +0.08% | |
| 141.70 | 145.53 | 141.69 | 142.41 | +0.30% | |
| 141.95 | 144.36 | 141.60 | 141.98 | -0.55% | |
| 140.63 | 143.19 | 137.12 | 142.76 | +1.96% | |
| 141.25 | 141.67 | 139.08 | 140.01 | -0.88% | |
| 141.85 | 143.51 | 140.22 | 141.25 | +0.73% | |
| 142.96 | 144.07 | 139.76 | 140.23 | -2.01% | |
| 141.38 | 144.87 | 140.13 | 143.10 | +1.99% | |
| 140.28 | 141.60 | 137.52 | 140.31 | -0.73% | |
| 143.35 | 143.35 | 139.57 | 141.34 | -1.86% | |
| 148.63 | 149.63 | 143.61 | 144.02 | -3.63% | |
| 142.55 | 149.87 | 142.25 | 149.45 | +4.99% | |
| 143.55 | 144.48 | 139.89 | 142.35 | -0.53% | |
| 138.00 | 144.83 | 137.54 | 143.11 | +3.96% | |
| 136.00 | 137.72 | 134.42 | 137.66 | +0.59% | |
| 138.20 | 140.83 | 136.48 | 136.85 | -0.96% | |
| 138.90 | 139.96 | 136.60 | 138.17 | -1.14% | |
| 144.23 | 145.99 | 137.89 | 139.77 | -2.20% | |
| 138.24 | 143.25 | 137.79 | 142.91 | +3.13% | |
| 128.95 | 139.23 | 128.95 | 138.57 | +8.18% | |
| 128.44 | 128.75 | 121.29 | 128.09 | +3.20% | |
| 124.75 | 124.99 | 121.66 | 124.12 | -0.39% | |
| 126.56 | 127.26 | 123.12 | 124.60 | -2.58% | |
| 127.78 | 129.51 | 126.57 | 127.90 | +0.11% | |
| 126.51 | 131.34 | 125.83 | 127.76 | +0.99% | |
| 121.48 | 126.58 | 120.62 | 126.51 | +4.31% | |
| 117.98 | 123.86 | 117.43 | 121.28 | +1.43% | |
| 120.17 | 122.32 | 118.83 | 119.57 | -1.00% | |
| 120.94 | 122.43 | 119.96 | 120.78 | -0.40% | |
| 125.33 | 125.45 | 120.43 | 121.27 | -3.51% | |
| 122.40 | 127.00 | 122.40 | 125.68 | +0.20% | |
| 123.65 | 127.47 | 122.15 | 125.43 | +0.51% | |
| 123.82 | 127.89 | 123.12 | 124.79 | +3.73% | |
| 119.28 | 122.18 | 119.28 | 120.30 | -0.12% | |
| 121.73 | 123.36 | 119.78 | 120.45 | -1.12% | |
| 124.09 | 125.09 | 121.35 | 121.81 | +0.12% | |
| 117.36 | 121.83 | 117.19 | 121.66 | +3.10% | |
| 118.36 | 119.10 | 116.50 | 118.00 | -2.24% | |
| 120.31 | 122.14 | 119.59 | 120.70 | -0.93% | |
| 117.92 | 121.87 | 117.18 | 121.83 | +4.22% | |
| 116.48 | 118.51 | 114.35 | 116.90 | +2.88% | |
| 112.35 | 115.36 | 111.16 | 113.63 | +2.08% | |
| 107.06 | 113.22 | 107.04 | 111.31 | +3.45% | |
| 110.81 | 112.04 | 105.79 | 107.60 | -1.40% | |
| 111.34 | 113.86 | 108.20 | 109.13 | -2.97% | |
| 113.72 | 118.16 | 111.69 | 112.47 | -1.23% | |
| 120.12 | 120.68 | 113.05 | 113.87 | -5.72% | |
| 124.01 | 125.07 | 117.32 | 120.78 | -4.07% | |
| 130.40 | 131.08 | 124.75 | 125.90 | -2.66% | |
| 130.00 | 131.37 | 127.72 | 129.34 | +0.77% | |
| 134.14 | 136.77 | 128.12 | 128.35 | -4.91% | |
| 135.30 | 137.51 | 134.56 | 134.98 | -0.28% | |
| 138.84 | 141.90 | 135.16 | 135.36 | +0.34% | |
| 134.68 | 137.50 | 133.43 | 134.90 | +1.57% | |
| 127.82 | 132.89 | 126.68 | 132.82 | +3.51% | |
| 129.60 | 133.39 | 128.08 | 128.31 | -1.76% | |
| 128.10 | 131.92 | 126.93 | 130.61 | +2.95% | |
| 126.08 | 128.54 | 125.21 | 126.87 | +0.97% | |
| 129.85 | 130.46 | 124.23 | 125.65 | -3.72% | |
| 125.23 | 131.30 | 124.45 | 130.50 | +6.01% | |
| 121.10 | 123.51 | 120.00 | 123.10 | -4.04% | |
| 128.23 | 130.05 | 126.48 | 128.28 | -0.36% | |
| 127.62 | 131.70 | 126.78 | 128.74 | +0.19% | |
| 125.57 | 130.15 | 124.90 | 128.50 | +1.98% | |
| 125.43 | 127.80 | 123.99 | 126.00 | -0.46% | |
| 125.79 | 128.33 | 125.28 | 126.58 | +1.04% | |
| 125.16 | 128.99 | 124.27 | 125.28 | +0.70% | |
| 124.67 | 126.00 | 123.60 | 124.41 | +0.34% | |
| 121.58 | 124.65 | 121.13 | 123.99 | +1.54% | |
| 121.42 | 124.10 | 118.81 | 122.11 | +0.83% | |
| 123.13 | 124.05 | 120.77 | 121.11 | -2.09% | |
| 122.26 | 124.95 | 121.71 | 123.70 | +0.23% | |
| 127.73 | 128.79 | 123.21 | 123.41 | -3.98% | |
| 124.71 | 129.35 | 124.10 | 128.53 | +4.34% | |
| 122.15 | 124.79 | 120.11 | 123.18 | -0.39% | |
| 124.14 | 125.99 | 121.51 | 123.66 | -0.76% | |
| 126.21 | 127.37 | 123.00 | 124.61 | -1.30% | |
| 123.56 | 127.83 | 121.87 | 126.25 | +2.52% | |
| 124.10 | 125.01 | 122.09 | 123.15 | -0.57% | |
| 124.40 | 125.50 | 121.40 | 123.86 | +0.73% | |
| 120.45 | 123.92 | 118.77 | 122.96 | +2.48% | |
| 120.41 | 125.18 | 119.71 | 119.98 | +0.82% | |
| 120.10 | 124.81 | 114.94 | 119.00 | +1.36% | |
| 110.03 | 117.86 | 108.78 | 117.40 | +5.90% | |
| 111.44 | 111.88 | 109.00 | 110.86 | -1.90% | |
| 113.86 | 114.36 | 110.18 | 113.01 | +0.74% | |
| 114.50 | 116.50 | 110.75 | 112.18 | -2.65% | |
| 114.96 | 116.50 | 113.59 | 115.23 | +0.39% | |
| 119.00 | 119.04 | 112.64 | 114.78 | -5.18% | |
| 121.51 | 123.00 | 119.33 | 121.05 | +1.01% | |
| 119.54 | 123.46 | 118.09 | 119.84 | +0.90% | |
| 116.01 | 119.51 | 116.00 | 118.77 | +0.84% | |
| 118.19 | 121.20 | 117.02 | 117.78 | +1.34% | |
| 121.00 | 121.78 | 115.89 | 116.22 | -2.57% | |
| 114.40 | 120.29 | 114.29 | 119.28 | +5.92% | |
| 108.80 | 113.69 | 108.69 | 112.61 | +5.56% | |
| 99.90 | 107.05 | 99.60 | 106.68 | +6.19% | |
| 104.88 | 104.88 | 98.44 | 100.46 | -4.14% | |
| 103.35 | 105.49 | 102.80 | 104.80 | -0.03% | |
| 106.31 | 109.50 | 100.25 | 104.83 | +2.53% | |
| 101.51 | 103.73 | 100.99 | 102.24 | -0.57% | |
| 102.93 | 104.55 | 102.23 | 102.83 | +0.39% | |
| 103.34 | 106.34 | 100.19 | 102.43 | -3.19% | |
| 109.16 | 109.99 | 104.83 | 105.80 | -3.02% | |
| 109.54 | 110.49 | 106.36 | 109.10 | +1.34% | |
| 105.92 | 110.08 | 105.50 | 107.66 | +1.30% | |
| 106.92 | 108.77 | 104.00 | 106.28 | -1.52% | |
| 105.91 | 109.46 | 104.94 | 107.92 | +1.33% | |
| 108.18 | 109.59 | 104.69 | 106.50 | +0.43% | |
| 102.99 | 107.45 | 102.23 | 106.04 | -1.01% | |
| 110.87 | 111.71 | 106.24 | 107.12 | +1.18% | |
| 107.92 | 107.92 | 105.03 | 105.87 | -1.96% | |
| 104.23 | 108.58 | 103.50 | 107.99 | +1.91% | |
| 104.81 | 110.39 | 103.75 | 105.97 | +0.28% | |
| 101.27 | 105.91 | 101.27 | 105.67 | +5.13% | |
| 102.15 | 103.96 | 98.80 | 100.51 | -1.23% | |
| 97.98 | 102.81 | 97.53 | 101.76 | +5.45% | |
| 100.45 | 103.63 | 95.80 | 96.50 | -6.73% | |
| 107.80 | 109.60 | 100.25 | 103.46 | -4.80% | |
| 109.39 | 110.92 | 105.47 | 108.68 | -0.16% | |
| 107.36 | 109.66 | 106.45 | 108.85 | -1.05% | |
| 113.24 | 113.59 | 108.24 | 110.01 | -6.01% | |
| 116.04 | 119.38 | 115.38 | 117.04 | +0.71% | |
| 113.40 | 117.03 | 112.32 | 116.21 | +3.16% | |
| 107.40 | 114.67 | 106.02 | 112.65 | -0.63% | |
| 109.28 | 114.51 | 108.94 | 113.36 | +1.21% | |
| 114.03 | 114.25 | 108.67 | 112.01 | -5.14% | |
| 120.91 | 121.76 | 115.19 | 118.08 | -0.92% | |
| 118.74 | 120.64 | 115.47 | 119.18 | +1.72% | |
| 113.81 | 118.90 | 113.25 | 117.16 | +2.26% | |
| 120.52 | 121.03 | 112.69 | 114.57 | -6.97% | |
| 126.39 | 130.15 | 122.44 | 123.16 | -5.15% | |
| 129.50 | 130.15 | 124.15 | 129.85 | -3.08% | |
| 130.98 | 134.54 | 130.98 | 133.97 | +2.73% | |
| 133.84 | 135.08 | 128.11 | 130.41 | -2.59% | |
| 134.68 | 135.95 | 132.66 | 133.88 | -0.04% | |
| 138.35 | 139.15 | 132.00 | 133.94 | -2.50% | |
| 139.72 | 140.99 | 134.30 | 137.38 | +0.28% | |
| 137.00 | 138.31 | 135.00 | 136.99 | -0.19% | |
| 132.86 | 137.67 | 131.02 | 137.25 | +5.20% | |
| 129.58 | 131.42 | 126.00 | 130.46 | +7.05% | |
| 131.98 | 134.11 | 119.40 | 121.87 | -11.19% | |
| 130.21 | 138.76 | 125.93 | 137.22 | +4.27% | |
| 144.84 | 145.00 | 128.25 | 131.60 | -10.15% | |
| 149.02 | 150.63 | 144.39 | 146.47 | -2.14% | |
| 150.14 | 152.19 | 147.96 | 149.67 | -1.33% | |
| 150.80 | 152.56 | 148.83 | 151.69 | +1.26% | |
| 150.00 | 150.41 | 147.71 | 149.80 | +0.28% | |
| 149.05 | 150.00 | 145.46 | 149.38 | -0.21% | |
| 154.59 | 155.10 | 149.56 | 149.69 | -3.98% | |
| 160.65 | 162.25 | 155.74 | 155.89 | -3.49% | |
| 163.94 | 165.16 | 160.44 | 161.52 | -0.51% | |
| 165.10 | 166.44 | 162.24 | 162.34 | -0.50% | |
| 167.22 | 170.22 | 163.05 | 163.16 | -3.85% | |
| 168.89 | 171.18 | 168.29 | 169.69 | +0.07% | |
| 171.38 | 173.31 | 169.34 | 169.57 | -0.21% | |
| 168.46 | 170.26 | 166.43 | 169.92 | +0.42% | |
| 173.71 | 174.49 | 167.47 | 169.21 | -2.91% | |
| 173.38 | 177.63 | 173.11 | 174.29 | -0.92% | |
| 176.74 | 177.73 | 175.15 | 175.91 | +0.09% | |
| 169.90 | 177.68 | 169.54 | 175.75 | +2.90% | |
| 175.49 | 175.92 | 170.00 | 170.80 | -2.95% | |
| 170.85 | 176.55 | 170.10 | 176.00 | +2.30% | |
| 166.34 | 173.44 | 166.34 | 172.05 | +3.44% | |
| 162.68 | 166.55 | 161.22 | 166.33 | +2.91% | |
| 163.20 | 164.05 | 161.52 | 161.63 | -0.98% | |
| 169.01 | 169.01 | 163.11 | 163.23 | -3.44% | |
| 168.53 | 170.07 | 167.56 | 169.05 | +0.19% | |
| 168.81 | 169.85 | 168.02 | 168.73 | -0.20% | |
| 169.17 | 169.69 | 168.14 | 169.06 | +0.19% | |
| 170.00 | 171.08 | 168.49 | 168.74 | -0.91% | |
| 167.06 | 171.91 | 166.75 | 170.29 | +2.78% | |
| 166.00 | 167.39 | 162.08 | 165.68 | -0.59% | |
| 169.84 | 171.07 | 166.59 | 166.66 | -1.10% | |
| 172.45 | 173.83 | 167.94 | 168.51 | -2.94% | |
| 172.94 | 174.64 | 171.10 | 173.61 | +0.54% | |
| 174.38 | 175.68 | 172.03 | 172.68 | -0.63% | |
| 178.21 | 178.21 | 171.05 | 173.78 | -1.75% | |
| 178.00 | 179.88 | 174.89 | 176.87 | -0.79% | |
| 178.58 | 181.19 | 174.71 | 178.28 | +1.18% | |
| 178.81 | 179.71 | 173.53 | 176.20 | +7.27% | |
| 162.16 | 165.53 | 160.00 | 164.26 | -0.73% | |
| 162.60 | 165.46 | 162.31 | 165.46 | +1.47% | |
| 163.65 | 163.96 | 160.79 | 163.07 | +0.63% | |
| 159.61 | 163.79 | 159.26 | 162.05 | +1.33% | |
| 160.69 | 161.69 | 158.56 | 159.92 | +0.26% | |
| 154.53 | 161.05 | 153.56 | 159.51 | +1.70% | |
| 155.20 | 157.11 | 154.39 | 156.85 | +1.49% | |
| 153.10 | 155.33 | 152.13 | 154.55 | +1.10% | |
| 149.67 | 153.86 | 147.68 | 152.87 | +1.84% | |
| 147.49 | 150.53 | 146.78 | 150.11 | +1.82% | |
| 144.86 | 148.31 | 142.90 | 147.43 | +2.16% | |
| 147.74 | 150.10 | 143.32 | 144.31 | -0.59% | |
| 142.50 | 145.54 | 140.41 | 145.17 | +1.74% | |
| 140.51 | 143.75 | 139.43 | 142.69 | +0.44% | |
| 146.34 | 147.22 | 140.09 | 142.06 | -2.96% | |
| 146.29 | 149.43 | 144.76 | 146.40 | -1.39% | |
| 151.59 | 153.45 | 147.49 | 148.47 | -3.40% | |
| 154.94 | 158.43 | 153.39 | 153.69 | -0.12% | |
| 153.80 | 155.45 | 152.40 | 153.87 | +0.35% | |
| 155.80 | 156.88 | 152.74 | 153.34 | -0.35% | |
| 149.46 | 153.98 | 146.96 | 153.88 | +1.73% | |
| 152.91 | 154.49 | 149.65 | 151.26 | -1.30% | |
| 151.03 | 154.30 | 149.18 | 153.25 | +0.16% | |
| 156.52 | 158.15 | 152.52 | 153.01 | -1.60% | |
| 154.32 | 159.07 | 151.37 | 155.50 | +4.57% | |
| 145.55 | 149.00 | 144.13 | 148.71 | +0.96% | |
| 149.93 | 151.06 | 146.27 | 147.29 | -2.15% | |
| 149.15 | 153.53 | 147.78 | 150.52 | -0.27% | |
| 152.35 | 152.90 | 149.28 | 150.93 | -0.03% | |
| 150.85 | 152.14 | 150.37 | 150.97 | +1.09% | |
| 150.75 | 151.68 | 149.13 | 149.34 | +0.61% | |
| 150.25 | 151.99 | 146.52 | 148.43 | -1.11% | |
| 150.71 | 151.66 | 148.51 | 150.10 | -0.01% | |
| 146.33 | 150.72 | 145.95 | 150.11 | +2.39% | |
| 143.93 | 148.19 | 143.08 | 146.61 | +3.34% | |
| 141.46 | 142.54 | 139.20 | 141.87 | +0.45% | |
| 151.09 | 151.56 | 141.22 | 141.24 | -6.52% | |
| 153.48 | 154.71 | 149.03 | 151.09 | +1.01% | |
| 142.47 | 151.75 | 141.51 | 149.58 | +4.14% | |
| 144.00 | 145.10 | 142.36 | 143.63 | +1.95% | |
| 147.80 | 148.50 | 140.72 | 140.88 | -4.33% | |
| 149.98 | 151.44 | 146.10 | 147.26 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ARES chart for longer ranges.