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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$81.27$118.09447,200——
2021-12-30$81.05$117.77322,700——
2021-12-29$80.92$117.59310,100——
2021-12-28$82.04$119.21353,100——
2021-12-27$82.80$120.32473,400——
2021-12-23$81.36$118.22468,100——
2021-12-22$79.00$114.80469,300——
2021-12-21$76.94$111.80746,600——
2021-12-20$73.61$106.96874,400——
2021-12-17$76.69$111.441,345,100——
2021-12-16$75.35$109.49890,700——
2021-12-15$77.72$112.25718,600——
2021-12-14$76.67$110.741,152,500——
2021-12-13$77.71$112.24562,800——
2021-12-10$78.69$113.65454,300——
2021-12-09$79.95$115.47518,200——
2021-12-08$80.25$115.91547,200——
2021-12-07$80.60$116.41506,600——
2021-12-06$80.69$116.54698,900——
2021-12-03$79.89$115.39665,600——
2021-12-02$83.22$120.20576,100——
2021-12-01$81.05$117.06623,100——
2021-11-30$81.16$117.22740,100——
2021-11-29$82.23$118.77545,400——
2021-11-26$82.17$118.68509,300——
2021-11-24$84.36$121.84398,600——
2021-11-23$85.58$123.601,587,600——
2021-11-22$87.50$126.38522,600——
2021-11-19$88.30$127.53350,300——
2021-11-18$88.83$128.30534,100——
2021-11-17$88.84$128.31984,800——
2021-11-16$87.21$125.96329,800——
2021-11-15$86.48$124.90235,300——
2021-11-12$86.53$124.98397,400——
2021-11-11$86.03$124.25638,400——
2021-11-10$86.95$125.58758,800——
2021-11-09$87.47$126.33523,600——
2021-11-08$86.11$124.37533,700——
2021-11-05$85.66$123.72443,600——
2021-11-04$86.31$124.66531,700——
2021-11-03$86.61$125.09636,200——
2021-11-02$84.80$122.48876,300——
2021-11-01$83.99$121.31618,600——
2021-10-29$84.74$122.39639,800——
2021-10-28$86.23$124.54479,300——
2021-10-27$82.82$119.62526,400——
2021-10-26$84.50$122.041,138,300——
2021-10-25$83.59$120.73622,300——
2021-10-22$81.67$117.96509,500——
2021-10-21$81.02$117.02487,300——
2021-10-20$79.67$115.07363,800——
2021-10-19$78.56$113.47643,600——
2021-10-18$76.55$110.56461,200——
2021-10-15$76.73$110.82509,200——
2021-10-14$78.80$113.81469,900——
2021-10-13$77.34$111.70373,200——
2021-10-12$76.62$110.66253,000——
2021-10-11$76.49$110.48328,800——
2021-10-08$77.73$112.27449,400——
2021-10-07$77.23$111.54606,800——
2021-10-06$75.76$109.42652,000——
2021-10-05$74.69$107.88693,300——
2021-10-04$73.25$105.80664,000——
2021-10-01$74.43$107.50594,700——
2021-09-30$73.83$106.63496,000——
2021-09-29$73.73$106.49635,600——
2021-09-28$73.18$105.70541,300——
2021-09-27$75.56$109.13344,500——
2021-09-24$77.28$111.62569,800——
2021-09-23$77.67$112.18874,700——
2021-09-22$76.54$110.55626,500——
2021-09-21$76.39$110.33454,600——
2021-09-20$76.51$110.50602,300——
2021-09-17$78.70$113.673,588,000——
2021-09-16$79.98$115.52405,400——
2021-09-15$79.38$114.65525,900——
2021-09-14$78.22$112.30551,500——
2021-09-13$78.72$113.01727,700——
2021-09-10$78.93$113.31398,300——
2021-09-09$79.75$114.49629,300——
2021-09-08$79.99$114.84668,400——
2021-09-07$79.30$113.85937,800——
2021-09-03$79.33$113.89541,200——
2021-09-02$78.82$113.16523,200——
2021-09-01$77.66$111.49552,400——
2021-08-31$77.18$110.80733,500——
2021-08-30$76.13$109.30528,300——
2021-08-27$75.11$107.83439,200——
2021-08-26$74.35$106.74396,100——
2021-08-25$73.41$105.39624,000——
2021-08-24$73.09$104.93786,700——
2021-08-23$72.53$104.13629,900——
2021-08-20$71.16$102.16974,200——
2021-08-19$71.01$101.94778,000——
2021-08-18$71.72$102.96637,200——
2021-08-17$72.36$103.882,096,700——
2021-08-16$74.39$106.801,111,000——
2021-08-13$74.49$106.94906,400——
2021-08-12$71.91$103.24819,700——
2021-08-11$71.03$101.97581,400——
2021-08-10$72.04$103.42487,800——
2021-08-09$72.83$104.56346,600——
2021-08-06$73.81$105.96452,500——
2021-08-05$73.62$105.69722,100——
2021-08-04$72.66$104.31419,800——
2021-08-03$72.78$104.49494,600——
2021-08-02$70.89$101.77666,200——
2021-07-30$71.61$102.81801,200——
2021-07-29$70.51$101.23818,700——
2021-07-28$68.69$98.61598,900——
2021-07-27$67.50$96.91490,500——
2021-07-26$66.98$96.16450,300——
2021-07-23$66.51$95.48428,900——
2021-07-22$65.10$93.46332,600——
2021-07-21$64.14$92.08371,400——
2021-07-20$63.21$90.75452,600——
2021-07-19$61.46$88.23535,800——
2021-07-16$62.17$89.25453,300——
2021-07-15$62.95$90.37768,300——
2021-07-14$63.45$91.09308,500——
2021-07-13$63.95$91.81318,000——
2021-07-12$64.86$93.12408,200——
2021-07-09$64.67$92.84390,200——
2021-07-08$63.96$91.82849,100——
2021-07-07$64.82$93.06497,900——
2021-07-06$65.01$93.33876,500——
2021-07-02$64.99$93.30474,800——
2021-07-01$63.90$91.74542,200——
2021-06-30$63.59$91.29957,300——
2021-06-29$63.08$90.56857,400——
2021-06-28$63.67$91.411,045,700——
2021-06-25$62.71$90.033,372,300——
2021-06-24$60.55$86.93936,800——
2021-06-23$59.20$84.99707,900——
2021-06-22$58.84$84.47565,100——
2021-06-21$58.13$83.451,201,200——
2021-06-18$57.19$82.101,186,200——
2021-06-17$58.00$83.27866,800——
2021-06-16$58.40$83.84827,700——
2021-06-15$58.00$83.27569,200——
2021-06-14$58.64$83.51364,200——
2021-06-11$59.29$84.44530,000——
2021-06-10$58.53$83.35346,600——
2021-06-09$58.79$83.72457,700——
2021-06-08$59.12$84.19837,000——
2021-06-07$57.62$82.06706,800——
2021-06-04$56.57$80.56336,400——
2021-06-03$56.19$80.02571,100——
2021-06-02$55.57$79.14621,600——
2021-06-01$55.29$78.741,738,600——
2021-05-28$55.18$78.58650,600——
2021-05-27$54.98$78.30524,400——
2021-05-26$54.60$77.761,459,200——
2021-05-25$54.44$77.531,688,600——
2021-05-24$54.26$77.271,554,300——
2021-05-21$55.00$78.331,482,400——
2021-05-20$52.01$74.07698,600——
2021-05-19$51.19$72.90585,100——
2021-05-18$51.66$73.57627,200——
2021-05-17$51.91$73.93669,500——
2021-05-14$52.41$74.64442,700——
2021-05-13$51.13$72.82658,600——
2021-05-12$51.04$72.69457,600——
2021-05-11$52.46$74.711,297,600——
2021-05-10$53.30$75.912,118,500——
2021-05-07$53.66$76.421,877,100——
2021-05-06$53.71$76.492,216,900——
2021-05-05$52.51$74.781,991,000——
2021-05-04$51.48$73.312,117,200——
2021-05-03$52.11$74.211,620,200——
2021-04-30$52.52$74.802,069,100——
2021-04-29$54.27$77.291,751,800——
2021-04-28$56.13$79.941,272,600——
2021-04-27$55.92$79.64729,600——
2021-04-26$54.99$78.311,037,800——
2021-04-23$55.37$78.851,774,300——
2021-04-22$54.86$78.13967,600——
2021-04-21$55.07$78.43699,300——
2021-04-20$54.47$77.57981,300——
2021-04-19$56.01$79.77707,600——
2021-04-16$55.89$79.59683,500——
2021-04-15$55.86$79.55885,100——
2021-04-14$56.22$80.06807,700——
2021-04-13$55.86$79.55764,700——
2021-04-12$55.11$78.48741,300——
2021-04-09$55.13$78.51779,400——
2021-04-08$55.34$78.811,737,900——
2021-04-07$55.65$79.252,640,400——
2021-04-06$54.84$78.106,072,600——
2021-04-05$59.13$84.21590,800——
2021-04-01$57.68$82.14596,300——
2021-03-31$56.03$79.791,433,300——
2021-03-30$53.13$75.66357,800——
2021-03-29$52.88$75.31708,000——
2021-03-26$53.90$76.76594,900——
2021-03-25$53.97$76.86661,000——
2021-03-24$54.74$77.96765,700——
2021-03-23$54.41$77.491,063,400——
2021-03-22$54.99$78.311,264,400——
2021-03-19$54.20$77.191,364,600——
2021-03-18$54.60$77.761,088,700——
2021-03-17$55.38$78.87950,400——
2021-03-16$54.68$77.87499,500——
2021-03-15$55.39$78.21546,600——
2021-03-12$55.24$78.00443,400——
2021-03-11$54.80$77.38688,600——
2021-03-10$53.68$75.80511,700——
2021-03-09$53.77$75.93593,600——
2021-03-08$52.49$74.12806,500——
2021-03-05$51.16$72.24937,600——
2021-03-04$50.42$71.20656,000——
2021-03-03$51.37$72.54734,800——
2021-03-02$52.00$73.43809,400——
2021-03-01$52.49$74.12717,800——
2021-02-26$51.98$73.40723,600——
2021-02-25$51.64$72.92630,200——
2021-02-24$52.19$73.69444,400——
2021-02-23$50.71$71.601,001,400——
2021-02-22$50.30$71.03484,000——
2021-02-19$51.49$72.71687,800——
2021-02-18$52.02$73.45548,200——
2021-02-17$53.10$74.98779,100——
2021-02-16$52.71$74.43667,800——
2021-02-12$51.44$72.64699,200——
2021-02-11$50.59$71.441,131,600——
2021-02-10$50.63$71.491,038,400——
2021-02-09$49.36$69.70997,400——
2021-02-08$49.11$69.35559,900——
2021-02-05$48.67$68.72532,900——
2021-02-04$48.75$68.84543,100——
2021-02-03$47.75$67.43758,400——
2021-02-02$48.67$68.72462,800——
2021-02-01$46.42$65.55377,200——
2021-01-29$45.16$63.77378,000——
2021-01-28$46.14$65.15411,300——
2021-01-27$44.54$62.89561,000——
2021-01-26$45.96$64.90395,300——
2021-01-25$45.18$63.80299,800——
2021-01-22$45.28$63.94372,700——
2021-01-21$45.76$64.62460,000——
2021-01-20$46.42$65.55701,300——
2021-01-19$45.67$64.49884,300——
2021-01-15$45.14$63.74683,400——
2021-01-14$45.78$64.64524,400——
2021-01-13$46.26$65.32372,100——
2021-01-12$46.53$65.70461,000——
2021-01-11$46.74$66.00571,200——
2021-01-08$47.51$67.09549,100——
2021-01-07$47.40$66.93557,900——
2021-01-06$46.62$65.83728,800——
2021-01-05$46.15$65.17879,500——
2021-01-04$46.68$65.91576,800——