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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$118.92$184.96374,800——
2023-12-28$119.88$186.46449,800——
2023-12-27$119.03$185.13384,600——
2023-12-26$118.31$184.01579,400——
2023-12-22$115.80$180.11415,400——
2023-12-21$115.18$179.15559,800——
2023-12-20$114.21$177.641,018,100——
2023-12-19$117.20$182.291,160,300——
2023-12-18$117.48$182.72808,500——
2023-12-15$116.65$181.432,162,600——
2023-12-14$114.10$177.471,720,700——
2023-12-13$113.95$176.031,603,700——
2023-12-12$112.12$173.21607,200——
2023-12-11$110.72$171.04379,700——
2023-12-08$110.64$170.92623,800——
2023-12-07$108.30$167.31601,500——
2023-12-06$107.92$166.72830,800——
2023-12-05$109.62$169.35718,800——
2023-12-04$109.40$169.01817,300——
2023-12-01$111.81$172.731,085,900——
2023-11-30$112.25$173.411,044,500——
2023-11-29$111.15$171.711,143,200——
2023-11-28$109.69$169.451,373,100——
2023-11-27$108.93$168.281,039,400——
2023-11-24$109.22$168.73427,200——
2023-11-22$108.82$168.11568,300——
2023-11-21$107.88$166.66691,000——
2023-11-20$108.39$167.45930,200——
2023-11-17$107.08$165.421,500,100——
2023-11-16$101.98$157.541,546,500——
2023-11-15$103.79$160.342,327,600——
2023-11-14$109.82$169.65971,100——
2023-11-13$108.58$167.74653,500——
2023-11-10$107.75$166.46638,800——
2023-11-09$105.69$163.27474,600——
2023-11-08$105.80$163.44525,600——
2023-11-07$104.83$161.95548,400——
2023-11-06$104.04$160.73962,400——
2023-11-03$107.07$165.411,093,700——
2023-11-02$103.53$159.941,115,700——
2023-11-01$101.71$157.131,563,800——
2023-10-31$98.59$152.312,663,700——
2023-10-30$101.42$156.681,144,100——
2023-10-27$100.84$155.78933,100——
2023-10-26$101.59$156.94866,000——
2023-10-25$101.27$156.45769,300——
2023-10-24$104.40$161.28857,000——
2023-10-23$100.99$156.01765,000——
2023-10-20$102.20$157.88919,300——
2023-10-19$105.13$162.41929,600——
2023-10-18$107.66$166.321,147,600——
2023-10-17$109.52$169.19907,400——
2023-10-16$110.04$169.99754,500——
2023-10-13$108.53$167.66895,300——
2023-10-12$109.43$169.05831,000——
2023-10-11$111.14$171.69983,800——
2023-10-10$110.28$170.36770,300——
2023-10-09$109.26$168.79980,500——
2023-10-06$108.42$167.491,950,500——
2023-10-05$105.94$163.661,766,300——
2023-10-04$102.37$158.15900,400——
2023-10-03$100.02$154.511,123,600——
2023-10-02$102.44$158.25810,000——
2023-09-29$102.87$158.921,075,900——
2023-09-28$104.89$162.04690,700——
2023-09-27$103.71$160.22807,700——
2023-09-26$102.88$158.93907,400——
2023-09-25$105.70$163.29835,100——
2023-09-22$104.56$161.53807,400——
2023-09-21$104.74$161.811,442,100——
2023-09-20$106.26$164.15992,800——
2023-09-19$104.64$161.65509,500——
2023-09-18$105.35$162.75776,100——
2023-09-15$105.10$162.361,860,500——
2023-09-14$104.97$162.16976,300——
2023-09-13$105.37$161.591,254,500——
2023-09-12$105.62$161.971,051,600——
2023-09-11$105.60$161.941,243,300——
2023-09-08$105.96$162.491,238,300——
2023-09-07$103.21$158.28893,200——
2023-09-06$101.72$155.99934,800——
2023-09-05$103.33$158.461,472,200——
2023-09-01$103.18$158.23746,900——
2023-08-31$103.44$158.63846,200——
2023-08-30$102.91$157.82820,500——
2023-08-29$101.94$156.33735,400——
2023-08-28$100.79$154.57519,600——
2023-08-25$99.97$153.31657,000——
2023-08-24$99.68$152.86720,500——
2023-08-23$99.62$152.77858,900——
2023-08-22$98.50$151.05601,900——
2023-08-21$98.21$150.61647,500——
2023-08-18$99.19$152.11857,000——
2023-08-17$97.55$149.60902,700——
2023-08-16$97.48$149.49745,500——
2023-08-15$97.50$149.522,108,900——
2023-08-14$101.53$155.70909,400——
2023-08-11$99.47$152.54629,500——
2023-08-10$101.50$155.66861,700——
2023-08-09$100.17$153.62566,800——
2023-08-08$100.20$153.661,200,900——
2023-08-07$102.19$156.71815,300——
2023-08-04$100.24$153.721,276,400——
2023-08-03$99.80$153.05938,600——
2023-08-02$100.45$154.051,069,500——
2023-08-01$102.27$156.841,594,000——
2023-07-31$99.22$152.161,192,600——
2023-07-28$99.04$151.88662,200——
2023-07-27$98.80$151.51565,900——
2023-07-26$100.59$154.26913,000——
2023-07-25$101.39$155.491,014,900——
2023-07-24$100.47$154.08450,000——
2023-07-21$101.54$155.72458,300——
2023-07-20$102.18$156.70657,100——
2023-07-19$102.07$156.53763,200——
2023-07-18$101.75$156.041,013,700——
2023-07-17$100.95$154.81641,000——
2023-07-14$101.04$154.95789,600——
2023-07-13$101.10$155.041,095,800——
2023-07-12$96.66$148.23690,300——
2023-07-11$95.50$146.45715,200——
2023-07-10$93.72$143.72569,000——
2023-07-07$94.88$145.50644,100——
2023-07-06$93.78$143.82701,100——
2023-07-05$95.68$146.73576,400——
2023-07-03$96.51$148.00353,000——
2023-06-30$96.35$147.76982,700——
2023-06-29$95.63$146.651,118,600——
2023-06-28$94.24$144.52522,600——
2023-06-27$93.02$142.651,182,600——
2023-06-26$91.71$140.64759,500——
2023-06-23$90.41$138.651,404,100——
2023-06-22$92.60$142.01766,800——
2023-06-21$93.14$142.83758,500——
2023-06-20$93.38$143.20800,000——
2023-06-16$94.43$144.811,798,400——
2023-06-15$95.27$146.101,248,500——
2023-06-14$94.17$143.232,068,100——
2023-06-13$94.82$144.224,143,300——
2023-06-12$92.92$141.331,172,200——
2023-06-09$92.22$140.27776,700——
2023-06-08$91.96$139.87996,000——
2023-06-07$90.56$137.741,677,400——
2023-06-06$91.45$139.101,628,100——
2023-06-05$89.14$135.58739,300——
2023-06-02$89.29$135.811,400,100——
2023-06-01$88.00$133.851,242,400——
2023-05-31$87.09$132.461,308,800——
2023-05-30$87.36$132.881,192,700——
2023-05-26$85.20$129.591,194,000——
2023-05-25$84.28$128.19799,400——
2023-05-24$83.37$126.811,219,600——
2023-05-23$84.74$128.89966,400——
2023-05-22$85.13$129.48826,400——
2023-05-19$83.64$127.22610,800——
2023-05-18$83.11$126.41936,400——
2023-05-17$83.20$126.55779,900——
2023-05-16$81.41$123.83503,600——
2023-05-15$83.27$126.65641,500——
2023-05-12$82.02$124.75653,100——
2023-05-11$81.49$123.95778,400——
2023-05-10$81.62$124.14854,900——
2023-05-09$80.50$122.44927,600——
2023-05-08$81.96$124.661,115,900——
2023-05-05$81.95$124.65846,200——
2023-05-04$79.53$120.971,406,200——
2023-05-03$82.09$124.86921,400——
2023-05-02$82.46$125.421,707,100——
2023-05-01$85.57$130.151,974,700——
2023-04-28$87.59$133.231,351,700——
2023-04-27$83.45$126.931,097,100——
2023-04-26$81.63$124.16782,500——
2023-04-25$83.27$126.65773,600——
2023-04-24$86.85$132.10536,600——
2023-04-21$86.60$131.72722,200——
2023-04-20$86.26$131.20800,000——
2023-04-19$86.89$132.161,251,700——
2023-04-18$85.82$130.531,573,600——
2023-04-17$82.95$126.17926,400——
2023-04-14$82.86$126.03650,300——
2023-04-13$84.63$128.72803,400——
2023-04-12$81.65$124.19918,700——
2023-04-11$80.55$122.52835,900——
2023-04-10$80.54$122.50796,700——
2023-04-06$79.71$121.24622,300——
2023-04-05$79.22$120.49785,900——
2023-04-04$80.87$123.00791,100——
2023-04-03$82.27$125.13744,200——
2023-03-31$83.44$126.91652,100——
2023-03-30$81.32$123.69605,900——
2023-03-29$81.40$123.81703,200——
2023-03-28$80.10$121.83619,300——
2023-03-27$81.09$123.34912,900——
2023-03-24$80.40$122.291,691,600——
2023-03-23$80.39$122.272,044,200——
2023-03-22$78.99$120.141,863,100——
2023-03-21$78.52$119.43783,100——
2023-03-20$74.74$113.68835,600——
2023-03-17$75.05$114.151,816,300——
2023-03-16$76.27$116.011,129,700——
2023-03-15$75.36$113.451,669,800——
2023-03-14$75.67$113.921,629,300——
2023-03-13$72.73$109.492,595,200——
2023-03-10$74.51$112.172,734,400——
2023-03-09$79.93$120.33950,100——
2023-03-08$83.29$125.39567,000——
2023-03-07$82.31$123.92688,700——
2023-03-06$83.73$126.05930,300——
2023-03-03$83.12$125.13966,600——
2023-03-02$81.16$122.18747,500——
2023-03-01$80.73$121.54891,400——
2023-02-28$80.63$121.391,203,100——
2023-02-27$80.15$120.66684,100——
2023-02-24$80.17$120.69761,000——
2023-02-23$81.97$123.40633,900——
2023-02-22$80.83$121.69567,100——
2023-02-21$80.52$121.22802,700——
2023-02-17$83.11$125.12512,400——
2023-02-16$83.50$125.71572,100——
2023-02-15$83.65$125.931,311,100——
2023-02-14$83.93$126.351,276,000——
2023-02-13$84.96$127.901,689,200——
2023-02-10$85.34$128.48833,000——
2023-02-09$83.38$125.531,728,700——
2023-02-08$85.54$128.781,330,000——
2023-02-07$85.85$129.24840,700——
2023-02-06$84.62$127.391,094,500——
2023-02-03$85.03$128.011,124,800——
2023-02-02$84.63$127.411,919,600——
2023-02-01$84.66$127.45855,900——
2023-01-31$82.99$124.94692,700——
2023-01-30$81.18$122.21806,100——
2023-01-27$82.90$124.801,137,200——
2023-01-26$81.21$122.26803,900——
2023-01-25$78.40$118.03518,300——
2023-01-24$78.56$118.27410,400——
2023-01-23$79.64$119.90939,900——
2023-01-20$78.63$118.38885,200——
2023-01-19$75.93$114.31954,500——
2023-01-18$77.97$117.38915,700——
2023-01-17$78.07$117.53818,000——
2023-01-13$77.47$116.63751,300——
2023-01-12$76.75$115.541,331,300——
2023-01-11$74.06$111.50900,700——
2023-01-10$72.43$109.04889,300——
2023-01-09$71.81$108.11820,600——
2023-01-06$69.13$104.071,077,800——
2023-01-05$67.46$101.561,165,700——
2023-01-04$69.40$104.481,005,700——
2023-01-03$68.35$102.90813,000——