NYSE:ARES | Historical Stock Price | Ares Management Corp

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2014-05-02 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$10.50$20.89$41.55$82.67$164.47$327.222014-05-022026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$35.69$48.36463,000——
2019-12-30$35.74$48.43395,700——
2019-12-27$34.83$47.20258,300——
2019-12-26$34.79$47.14212,500——
2019-12-24$34.75$47.09172,300——
2019-12-23$34.79$47.14327,100——
2019-12-20$34.36$46.561,269,800——
2019-12-19$34.44$46.67325,100——
2019-12-18$33.94$45.99325,500——
2019-12-17$33.81$45.82261,300——
2019-12-16$33.69$45.65531,600——
2019-12-13$34.15$45.84401,800——
2019-12-12$33.47$44.93354,600——
2019-12-11$33.60$45.11329,400——
2019-12-10$33.65$45.17255,600——
2019-12-09$32.89$44.15283,200——
2019-12-06$32.87$44.13534,500——
2019-12-05$33.15$44.50240,400——
2019-12-04$32.65$43.83298,100——
2019-12-03$32.67$43.86385,200——
2019-12-02$32.54$43.68494,200——
2019-11-29$33.09$44.42122,600——
2019-11-27$33.05$44.37354,800——
2019-11-26$33.28$44.68474,700——
2019-11-25$32.75$43.96504,800——
2019-11-22$32.13$43.13362,500——
2019-11-21$32.18$43.20486,600——
2019-11-20$33.15$44.502,342,400——
2019-11-19$32.86$44.11549,000——
2019-11-18$32.33$43.40644,200——
2019-11-15$31.57$42.38344,400——
2019-11-14$31.71$42.57310,300——
2019-11-13$31.89$42.81471,600——
2019-11-12$31.59$42.41361,200——
2019-11-11$31.86$42.77421,100——
2019-11-08$31.59$42.41448,000——
2019-11-07$32.15$43.16449,200——
2019-11-06$32.00$42.96361,700——
2019-11-05$31.77$42.65587,500——
2019-11-04$32.73$43.94882,500——
2019-11-01$31.37$42.111,105,800——
2019-10-31$29.57$39.70642,500——
2019-10-30$29.73$39.91632,500——
2019-10-29$29.67$39.83622,100——
2019-10-28$29.30$39.331,027,300——
2019-10-25$28.25$37.92201,700——
2019-10-24$28.19$37.84316,900——
2019-10-23$28.77$38.62406,500——
2019-10-22$27.96$37.53342,600——
2019-10-21$28.26$37.94340,200——
2019-10-18$27.85$37.39468,300——
2019-10-17$27.17$36.47389,400——
2019-10-16$26.38$35.41364,100——
2019-10-15$26.74$35.90377,200——
2019-10-14$26.31$35.32291,100——
2019-10-11$26.65$35.78505,500——
2019-10-10$26.07$35.00458,200——
2019-10-09$26.20$35.17425,200——
2019-10-08$25.93$34.81817,600——
2019-10-07$26.06$34.98402,300——
2019-10-04$26.42$35.47401,000——
2019-10-03$26.47$35.53341,400——
2019-10-02$26.23$35.21596,500——
2019-10-01$26.41$35.45833,600——
2019-09-30$26.81$35.991,458,700——
2019-09-27$27.75$37.251,138,300——
2019-09-26$29.75$39.94503,100——
2019-09-25$29.80$40.002,266,100——
2019-09-24$28.66$38.471,030,700——
2019-09-23$29.64$39.79706,900——
2019-09-20$29.36$39.411,183,000——
2019-09-19$29.41$39.483,829,900——
2019-09-18$30.85$41.41342,200——
2019-09-17$30.70$41.21270,800——
2019-09-16$30.45$40.88289,600——
2019-09-13$30.10$40.41301,300——
2019-09-12$30.40$40.38460,800——
2019-09-11$29.83$39.62278,200——
2019-09-10$29.13$38.69573,500——
2019-09-09$30.01$39.86335,700——
2019-09-06$29.91$39.73316,400——
2019-09-05$29.83$39.62409,300——
2019-09-04$29.30$38.92349,500——
2019-09-03$28.37$37.68459,200——
2019-08-30$29.10$38.65564,200——
2019-08-29$29.25$38.85551,600——
2019-08-28$28.30$37.59550,200——
2019-08-27$27.81$36.94499,900——
2019-08-26$27.69$36.78593,700——
2019-08-23$27.93$37.10489,000——
2019-08-22$28.88$38.36295,000——
2019-08-21$28.91$38.40348,600——
2019-08-20$28.69$38.11390,900——
2019-08-19$29.07$38.61425,300——
2019-08-16$28.33$37.63567,000——
2019-08-15$27.10$36.00316,400——
2019-08-14$27.21$36.14348,700——
2019-08-13$28.06$37.27395,700——
2019-08-12$27.60$36.66161,300——
2019-08-09$28.20$37.46365,900——
2019-08-08$28.21$37.47423,200——
2019-08-07$27.61$36.67673,300——
2019-08-06$27.55$36.59436,000——
2019-08-05$26.68$35.441,121,900——
2019-08-02$28.72$38.15951,300——
2019-08-01$28.66$38.07748,100——
2019-07-31$29.25$38.85792,500——
2019-07-30$29.49$39.17612,200——
2019-07-29$29.13$38.69207,100——
2019-07-26$29.33$38.96432,800——
2019-07-25$29.07$38.61628,700——
2019-07-24$29.04$38.57458,100——
2019-07-23$28.41$37.74319,300——
2019-07-22$28.25$37.52356,500——
2019-07-19$28.13$37.36429,600——
2019-07-18$28.43$37.76376,400——
2019-07-17$28.14$37.38391,200——
2019-07-16$28.31$37.60418,000——
2019-07-15$28.25$37.52632,500——
2019-07-12$28.57$37.951,079,500——
2019-07-11$27.98$37.17630,100——
2019-07-10$27.98$37.17833,800——
2019-07-09$27.45$36.46753,800——
2019-07-08$27.04$35.92587,300——
2019-07-05$27.12$36.02398,800——
2019-07-03$27.28$36.24496,500——
2019-07-02$26.95$35.80915,000——
2019-07-01$26.82$35.621,793,300——
2019-06-28$26.17$34.7610,105,700——
2019-06-27$26.08$34.641,034,400——
2019-06-26$25.97$34.501,814,500——
2019-06-25$25.81$34.281,763,100——
2019-06-24$27.05$35.931,089,300——
2019-06-21$27.33$36.301,202,900——
2019-06-20$27.58$36.631,409,100——
2019-06-19$27.95$37.131,485,400——
2019-06-18$27.29$36.251,609,800——
2019-06-17$27.46$36.471,180,900——
2019-06-14$27.03$35.90675,400——
2019-06-13$26.74$35.521,058,200——
2019-06-12$25.85$33.91821,100——
2019-06-11$25.89$33.961,035,200——
2019-06-10$25.95$34.04976,100——
2019-06-07$25.80$33.851,150,000——
2019-06-06$25.72$33.742,330,900——
2019-06-05$26.58$34.87699,700——
2019-06-04$26.34$34.551,973,900——
2019-06-03$26.20$34.371,309,500——
2019-05-31$25.69$33.701,253,800——
2019-05-30$26.47$34.72767,700——
2019-05-29$26.45$34.70953,200——
2019-05-28$26.68$35.001,059,800——
2019-05-24$26.55$34.831,218,500——
2019-05-23$26.30$34.50732,800——
2019-05-22$26.32$34.53636,700——
2019-05-21$26.27$34.461,100,200——
2019-05-20$25.98$34.08828,800——
2019-05-17$25.92$34.00980,800——
2019-05-16$26.00$34.111,150,700——
2019-05-15$25.82$33.87721,400——
2019-05-14$25.45$33.39910,800——
2019-05-13$25.32$33.221,197,200——
2019-05-10$25.80$33.85832,200——
2019-05-09$25.43$33.36926,500——
2019-05-08$25.22$33.08808,900——
2019-05-07$25.21$33.07597,000——
2019-05-06$25.21$33.07607,600——
2019-05-03$25.00$32.80758,800——
2019-05-02$24.48$32.11483,000——
2019-05-01$24.70$32.40618,900——
2019-04-30$24.45$32.07555,400——
2019-04-29$24.42$32.04288,700——
2019-04-26$24.18$31.72316,800——
2019-04-25$24.30$31.88289,300——
2019-04-24$24.29$31.86306,700——
2019-04-23$24.19$31.73371,900——
2019-04-22$24.13$31.65399,600——
2019-04-18$24.47$32.10689,500——
2019-04-17$23.86$31.30415,500——
2019-04-16$23.87$31.31414,400——
2019-04-15$23.82$31.25424,100——
2019-04-12$23.76$31.17349,600——
2019-04-11$23.63$31.00582,300——
2019-04-10$23.67$31.05430,700——
2019-04-09$23.62$30.99503,600——
2019-04-08$23.80$31.22402,300——
2019-04-05$23.71$31.10492,800——
2019-04-04$23.63$31.00283,000——
2019-04-03$23.63$31.00438,800——
2019-04-02$23.70$31.09239,400——
2019-04-01$23.63$31.00326,900——
2019-03-29$23.21$30.45325,300——
2019-03-28$23.29$30.55276,600——
2019-03-27$23.14$30.36362,800——
2019-03-26$23.38$30.67363,000——
2019-03-25$23.15$30.37450,500——
2019-03-22$23.12$30.33655,900——
2019-03-21$23.76$31.17476,800——
2019-03-20$23.74$31.14743,700——
2019-03-19$23.80$31.221,052,400——
2019-03-18$23.91$31.37775,000——
2019-03-15$23.90$31.353,455,300——
2019-03-14$23.86$31.301,192,200——
2019-03-13$24.17$31.291,730,700——
2019-03-12$23.71$30.69928,300——
2019-03-11$23.65$30.611,470,600——
2019-03-08$22.85$29.58717,900——
2019-03-07$22.45$29.06648,400——
2019-03-06$22.71$29.40302,800——
2019-03-05$22.87$29.60778,200——
2019-03-04$23.14$29.95999,600——
2019-03-01$23.40$30.29436,700——
2019-02-28$23.62$30.58525,100——
2019-02-27$23.60$30.55479,100——
2019-02-26$23.63$30.59495,900——
2019-02-25$23.81$30.82771,400——
2019-02-22$23.79$30.80770,800——
2019-02-21$23.32$30.19379,300——
2019-02-20$23.40$30.29621,800——
2019-02-19$23.65$30.61704,600——
2019-02-15$23.23$30.071,089,100——
2019-02-14$22.40$29.00961,800——
2019-02-13$21.75$28.15383,000——
2019-02-12$21.63$28.00367,300——
2019-02-11$21.28$27.55520,200——
2019-02-08$21.61$27.97351,100——
2019-02-07$21.59$27.95682,700——
2019-02-06$22.22$28.76503,900——
2019-02-05$22.00$28.481,180,000——
2019-02-04$21.66$28.04657,800——
2019-02-01$20.80$26.93503,500——
2019-01-31$20.86$27.00723,500——
2019-01-30$20.78$26.90287,700——
2019-01-29$20.85$26.99306,800——
2019-01-28$21.05$27.25499,500——
2019-01-25$20.97$27.151,238,600——
2019-01-24$20.65$26.73514,500——
2019-01-23$20.58$26.64489,600——
2019-01-22$20.21$26.16585,100——
2019-01-18$20.05$25.95343,600——
2019-01-17$19.80$25.63348,100——
2019-01-16$19.81$25.64615,400——
2019-01-15$19.91$25.77456,000——
2019-01-14$19.65$25.44687,500——
2019-01-11$19.30$24.98645,200——
2019-01-10$18.84$24.39628,700——
2019-01-09$18.78$24.31517,200——
2019-01-08$18.95$24.53612,100——
2019-01-07$18.50$23.95628,400——
2019-01-04$18.04$23.35845,800——
2019-01-03$17.10$22.14537,800——
2019-01-02$17.50$22.65614,200——