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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$47.05$66.441,438,400——
2020-12-30$47.69$67.34346,000——
2020-12-29$47.74$67.41543,800——
2020-12-28$48.54$68.54595,700——
2020-12-24$49.06$69.28222,300——
2020-12-23$49.13$69.37424,600——
2020-12-22$49.22$69.50496,700——
2020-12-21$49.51$69.91597,200——
2020-12-18$49.40$69.762,682,500——
2020-12-17$49.16$69.42570,800——
2020-12-16$49.01$69.20544,400——
2020-12-15$49.24$68.96642,300——
2020-12-14$48.49$67.91525,200——
2020-12-11$48.61$68.08361,000——
2020-12-10$48.46$67.87343,900——
2020-12-09$48.37$67.75478,900——
2020-12-08$48.29$67.63323,500——
2020-12-07$47.51$66.54414,700——
2020-12-04$46.99$65.81352,000——
2020-12-03$46.48$65.10657,500——
2020-12-02$45.87$64.24564,600——
2020-12-01$45.87$64.24780,000——
2020-11-30$45.05$63.10626,400——
2020-11-27$45.19$63.29224,800——
2020-11-25$45.04$63.08551,000——
2020-11-24$44.66$62.55653,600——
2020-11-23$44.75$62.68467,100——
2020-11-20$44.96$62.97322,200——
2020-11-19$45.01$63.04481,900——
2020-11-18$44.78$62.72628,400——
2020-11-17$44.97$62.98306,800——
2020-11-16$44.58$62.44306,600——
2020-11-13$44.25$61.98365,700——
2020-11-12$43.76$61.29366,700——
2020-11-11$44.60$62.47354,800——
2020-11-10$44.57$62.42532,700——
2020-11-09$44.30$62.05637,700——
2020-11-06$44.69$62.59467,100——
2020-11-05$44.52$62.35441,200——
2020-11-04$43.40$60.79734,700——
2020-11-03$41.61$58.28903,700——
2020-11-02$42.10$58.96557,300——
2020-10-30$42.30$59.24359,000——
2020-10-29$42.15$59.03478,000——
2020-10-28$42.06$58.91489,900——
2020-10-27$42.95$60.15430,500——
2020-10-26$43.39$60.77340,100——
2020-10-23$44.83$62.79306,700——
2020-10-22$44.38$62.16359,100——
2020-10-21$43.83$61.39324,200——
2020-10-20$44.42$62.21330,100——
2020-10-19$44.40$62.19928,100——
2020-10-16$44.67$62.56410,000——
2020-10-15$44.17$61.86455,700——
2020-10-14$43.86$61.43520,500——
2020-10-13$44.10$61.77682,900——
2020-10-12$43.27$60.60609,000——
2020-10-09$43.15$60.43501,500——
2020-10-08$42.97$60.18609,900——
2020-10-07$42.06$58.91487,300——
2020-10-06$42.08$58.94570,900——
2020-10-05$42.25$59.17435,200——
2020-10-02$41.00$57.42398,600——
2020-10-01$40.53$56.77723,500——
2020-09-30$40.42$56.61649,200——
2020-09-29$40.20$56.301,424,400——
2020-09-28$40.51$56.74767,200——
2020-09-25$39.83$55.78400,900——
2020-09-24$38.76$54.291,108,600——
2020-09-23$39.32$55.07799,200——
2020-09-22$39.51$55.34625,500——
2020-09-21$38.93$54.52759,400——
2020-09-18$39.83$55.781,917,000——
2020-09-17$39.47$55.28867,500——
2020-09-16$40.48$56.70998,400——
2020-09-15$40.17$56.26647,900——
2020-09-14$40.47$56.12904,800——
2020-09-11$39.82$55.22654,100——
2020-09-10$39.39$54.62922,400——
2020-09-09$39.36$54.58578,700——
2020-09-08$38.48$53.36711,300——
2020-09-04$39.59$54.90668,000——
2020-09-03$39.41$54.65873,600——
2020-09-02$40.96$56.80378,400——
2020-09-01$40.47$56.12382,800——
2020-08-31$40.45$56.09384,800——
2020-08-28$40.31$55.90328,600——
2020-08-27$40.78$56.55628,100——
2020-08-26$40.14$55.66611,200——
2020-08-25$39.27$54.46516,100——
2020-08-24$39.42$54.67428,700——
2020-08-21$39.75$55.12306,400——
2020-08-20$39.84$55.25464,600——
2020-08-19$39.99$55.46450,400——
2020-08-18$39.77$55.15293,100——
2020-08-17$40.38$56.00524,600——
2020-08-14$40.01$55.48460,200——
2020-08-13$40.15$55.68653,700——
2020-08-12$40.03$55.51558,500——
2020-08-11$40.37$55.98860,400——
2020-08-10$42.07$58.34963,200——
2020-08-07$40.81$56.59560,100——
2020-08-06$40.27$55.84370,000——
2020-08-05$40.56$56.25774,600——
2020-08-04$40.41$56.04394,400——
2020-08-03$40.74$56.50642,400——
2020-07-31$39.94$55.39297,700——
2020-07-30$39.83$55.23542,600——
2020-07-29$40.46$56.11430,300——
2020-07-28$39.52$54.80343,600——
2020-07-27$39.49$54.76323,000——
2020-07-24$39.04$54.141,009,900——
2020-07-23$40.49$56.15417,600——
2020-07-22$40.78$56.55448,300——
2020-07-21$40.97$56.81437,100——
2020-07-20$40.84$56.631,156,100——
2020-07-17$40.59$56.29569,000——
2020-07-16$40.33$55.93383,400——
2020-07-15$40.40$56.02644,300——
2020-07-14$39.73$55.09490,500——
2020-07-13$39.05$54.15925,600——
2020-07-10$39.41$54.65451,000——
2020-07-09$38.77$53.76680,700——
2020-07-08$38.78$53.78636,500——
2020-07-07$37.90$52.56749,500——
2020-07-06$39.36$54.581,142,800——
2020-07-02$39.36$54.581,003,200——
2020-07-01$39.53$54.82499,000——
2020-06-30$39.70$55.051,185,600——
2020-06-29$37.77$52.381,535,900——
2020-06-26$38.74$53.728,104,300——
2020-06-25$38.97$54.041,354,700——
2020-06-24$38.12$52.861,130,300——
2020-06-23$38.83$53.852,617,400——
2020-06-22$40.11$55.622,435,100——
2020-06-19$39.02$54.111,848,600——
2020-06-18$39.30$54.50862,800——
2020-06-17$39.01$54.10916,600——
2020-06-16$39.19$54.35680,100——
2020-06-15$38.13$52.881,965,700——
2020-06-12$38.28$52.531,140,900——
2020-06-11$37.33$51.231,319,300——
2020-06-10$38.75$53.171,908,400——
2020-06-09$39.60$54.341,297,600——
2020-06-08$40.50$55.581,300,700——
2020-06-05$39.66$54.422,343,900——
2020-06-04$39.50$54.201,656,900——
2020-06-03$39.00$53.521,634,900——
2020-06-02$38.10$52.281,461,900——
2020-06-01$37.44$51.381,431,400——
2020-05-29$37.76$51.821,917,700——
2020-05-28$36.35$49.88616,600——
2020-05-27$37.14$50.97828,500——
2020-05-26$36.67$50.321,194,700——
2020-05-22$35.06$48.11575,100——
2020-05-21$34.92$47.921,020,100——
2020-05-20$34.97$47.99483,500——
2020-05-19$34.20$46.93479,000——
2020-05-18$34.67$47.58642,000——
2020-05-15$33.63$46.15709,900——
2020-05-14$33.04$45.341,050,900——
2020-05-13$33.59$46.09874,000——
2020-05-12$33.93$46.56865,800——
2020-05-11$34.87$47.85790,200——
2020-05-08$34.38$47.181,004,900——
2020-05-07$35.01$48.042,867,100——
2020-05-06$35.00$48.031,327,000——
2020-05-05$32.50$44.60642,900——
2020-05-04$32.04$43.97700,500——
2020-05-01$32.67$44.83975,500——
2020-04-30$33.55$46.04702,100——
2020-04-29$35.09$48.151,749,200——
2020-04-28$34.93$47.93797,100——
2020-04-27$34.98$48.00686,900——
2020-04-24$33.69$46.23595,500——
2020-04-23$32.56$44.68874,300——
2020-04-22$31.02$42.57693,300——
2020-04-21$29.94$41.08899,100——
2020-04-20$31.57$43.32620,100——
2020-04-17$33.20$45.56726,300——
2020-04-16$31.93$43.82611,900——
2020-04-15$30.79$42.25671,000——
2020-04-14$32.38$44.431,126,100——
2020-04-13$33.40$45.83831,000——
2020-04-09$35.15$48.231,532,800——
2020-04-08$32.42$44.491,056,100——
2020-04-07$32.11$44.061,132,400——
2020-04-06$30.80$42.271,960,600——
2020-04-03$28.84$39.581,329,000——
2020-04-02$30.14$41.36662,600——
2020-04-01$29.93$41.07991,600——
2020-03-31$30.93$42.441,252,200——
2020-03-30$31.37$43.051,108,200——
2020-03-27$29.71$40.77974,600——
2020-03-26$30.44$41.772,063,900——
2020-03-25$29.06$39.881,707,800——
2020-03-24$26.89$36.90816,800——
2020-03-23$22.71$31.161,202,800——
2020-03-20$22.91$31.442,140,400——
2020-03-19$25.60$35.131,106,500——
2020-03-18$26.90$36.911,737,500——
2020-03-17$30.37$41.681,382,500——
2020-03-16$27.41$37.611,444,600——
2020-03-13$32.04$43.421,074,300——
2020-03-12$28.00$37.941,035,200——
2020-03-11$30.26$41.01938,600——
2020-03-10$32.72$44.341,051,400——
2020-03-09$30.76$41.681,197,400——
2020-03-06$33.75$45.742,840,900——
2020-03-05$35.62$48.271,059,500——
2020-03-04$36.86$49.95743,100——
2020-03-03$35.54$48.16524,800——
2020-03-02$36.50$49.46638,200——
2020-02-28$34.59$46.871,334,900——
2020-02-27$35.41$47.98884,000——
2020-02-26$36.79$49.85648,500——
2020-02-25$37.24$50.46949,100——
2020-02-24$39.00$52.85800,700——
2020-02-21$39.95$54.14779,700——
2020-02-20$40.39$54.73705,600——
2020-02-19$41.12$55.72658,000——
2020-02-18$40.10$54.341,025,700——
2020-02-14$40.01$54.221,100,800——
2020-02-13$41.10$55.70708,700——
2020-02-12$40.63$55.06606,000——
2020-02-11$40.26$54.56433,500——
2020-02-10$39.25$53.19295,300——
2020-02-07$38.45$52.10404,700——
2020-02-06$38.94$52.77452,500——
2020-02-05$38.53$52.21407,600——
2020-02-04$38.11$51.64700,100——
2020-02-03$37.31$50.56959,000——
2020-01-31$36.06$48.87594,100——
2020-01-30$36.55$49.53575,800——
2020-01-29$37.01$50.15327,600——
2020-01-28$36.54$49.52339,600——
2020-01-27$35.98$48.76383,900——
2020-01-24$37.10$50.27355,500——
2020-01-23$37.90$51.36481,400——
2020-01-22$37.57$50.91521,300——
2020-01-21$36.92$50.03336,200——
2020-01-17$37.28$50.52594,800——
2020-01-16$36.83$49.91558,100——
2020-01-15$35.82$48.54502,500——
2020-01-14$36.00$48.78471,100——
2020-01-13$36.32$49.22341,900——
2020-01-10$36.21$49.07290,700——
2020-01-09$36.42$49.35259,800——
2020-01-08$36.11$48.93683,400——
2020-01-07$35.44$48.03349,500——
2020-01-06$35.59$48.23387,000——
2020-01-03$35.24$47.75401,100——
2020-01-02$35.54$48.16506,500——