Ares Management Corp (ARES) stock
ARESNYSEInvestment AdviceFiscal year ends December 31Also trades as ARES.PB
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 7, 2026Score 13/3095% above fair value
$128.15+0.68 (+0.53%)
Close on Oct 30, 2026Market cap –P/E –Yield –
Price history
Ares Management share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$128.15
+0.53% on the day
52-week range
$95.80 – $181.19
-29.3% from the high
Change over 52 weeks
-13.0%
From $147.29 on Oct 30, 2025
Average volume
2.22M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $125.10 | $128.69 | $124.29 | $128.15 | +0.53% | 3,191,832 |
| Oct 29, 2026 | $123.82 | $128.96 | $122.95 | $127.47 | +2.95% | 2,391,999 |
| Oct 28, 2026 | $122.07 | $124.79 | $122.00 | $123.82 | +1.33% | 2,455,330 |
| Oct 27, 2026 | $123.20 | $123.81 | $121.28 | $122.19 | +0.25% | 1,238,083 |
| Oct 26, 2026 | $122.67 | $123.46 | $121.25 | $121.88 | -0.16% | 1,951,326 |
| Oct 23, 2026 | $122.19 | $123.96 | $121.99 | $122.08 | -1.31% | 1,890,692 |
| Oct 22, 2026 | $114.99 | $123.92 | $114.99 | $123.70 | +5.72% | 2,645,425 |
| Oct 21, 2026 | $118.52 | $118.95 | $116.27 | $117.01 | +0.62% | 1,842,322 |
| Oct 20, 2026 | $113.19 | $116.82 | $112.72 | $116.29 | +2.91% | 2,875,066 |
| Oct 19, 2026 | $112.72 | $113.93 | $111.64 | $113.00 | +0.65% | 2,060,184 |
| Oct 16, 2026 | $114.62 | $115.70 | $111.33 | $112.27 | -1.54% | 2,475,221 |
| Oct 15, 2026 | $112.82 | $114.24 | $110.30 | $114.03 | +1.37% | 3,441,427 |
| Oct 14, 2026 | $114.12 | $115.26 | $111.14 | $112.49 | -2.71% | 2,534,263 |
| Oct 13, 2026 | $118.91 | $118.91 | $113.56 | $115.62 | -2.14% | 2,665,753 |
| Oct 12, 2026 | $116.96 | $118.32 | $116.31 | $118.15 | +0.79% | 1,404,807 |
| Oct 9, 2026 | $117.03 | $119.58 | $115.97 | $117.22 | +0.83% | 1,824,199 |
| Oct 8, 2026 | $114.71 | $116.38 | $113.85 | $116.26 | +0.44% | 2,744,362 |
| Oct 7, 2026 | $115.92 | $117.11 | $114.78 | $115.75 | -1.69% | 1,457,853 |
| Oct 6, 2026 | $117.90 | $119.13 | $116.94 | $117.74 | +0.52% | 1,972,278 |
| Oct 5, 2026 | $117.62 | $118.38 | $115.33 | $117.13 | -0.36% | 1,688,662 |
| Oct 2, 2026 | $118.44 | $120.50 | $116.73 | $117.55 | +0.84% | 2,594,028 |
| Oct 1, 2026 | $116.51 | $119.18 | $113.06 | $116.57 | +0.34% | 2,330,020 |
| Sep 30, 2026 | $118.97 | $119.52 | $115.41 | $116.17 | -2.35% | 2,079,652 |
| Sep 29, 2026 | $118.30 | $119.58 | $117.61 | $118.97 | +0.53% | 2,167,880 |
| Sep 28, 2026 | $120.69 | $120.69 | $117.47 | $118.34 | -3.01% | 2,455,397 |
| Sep 25, 2026 | $120.14 | $124.02 | $119.65 | $122.01 | +1.58% | 1,575,614 |
| Sep 24, 2026 | $121.30 | $121.35 | $116.30 | $120.11 | -1.13% | 3,150,312 |
| Sep 23, 2026 | $123.37 | $123.96 | $121.21 | $121.48 | -2.60% | 1,637,646 |
| Sep 22, 2026 | $130.65 | $130.65 | $124.20 | $124.72 | -1.54% | 2,369,959 |
| Sep 21, 2026 | $126.43 | $127.95 | $125.05 | $126.67 | +2.32% | 1,615,791 |
| Sep 18, 2026 | $124.58 | $125.96 | $122.86 | $123.80 | -1.21% | 7,913,549 |
| Sep 17, 2026 | $125.92 | $128.55 | $124.74 | $125.32 | +0.89% | 1,551,521 |
| Sep 16, 2026 | $127.96 | $128.61 | $121.29 | $124.21 | -3.79% | 1,803,165 |
| Sep 15, 2026 | $131.52 | $131.75 | $128.09 | $129.10 | -1.84% | 1,352,390 |
| Sep 14, 2026 | $130.59 | $132.93 | $129.90 | $131.52 | -0.09% | 1,740,310 |
| Sep 11, 2026 | $132.94 | $134.16 | $130.20 | $131.64 | +0.77% | 1,354,377 |
| Sep 10, 2026 | $133.17 | $133.90 | $130.21 | $130.63 | -2.78% | 2,679,994 |
| Sep 9, 2026 | $138.22 | $138.25 | $133.57 | $134.37 | -3.07% | 2,301,945 |
| Sep 8, 2026 | $139.38 | $141.32 | $137.00 | $138.62 | -1.09% | 1,836,013 |
| Sep 4, 2026 | $138.37 | $141.26 | $136.12 | $140.15 | -0.97% | 1,013,795 |
| Sep 3, 2026 | $139.80 | $143.19 | $138.28 | $141.52 | +2.51% | 3,175,113 |
| Sep 2, 2026 | $138.04 | $141.58 | $137.25 | $138.06 | -0.74% | 1,534,741 |
| Sep 1, 2026 | $140.00 | $142.75 | $137.19 | $139.09 | -2.85% | 1,529,483 |
| Aug 31, 2026 | $141.66 | $144.14 | $141.29 | $143.17 | +0.45% | 1,874,861 |
| Aug 28, 2026 | $142.70 | $144.09 | $141.84 | $142.53 | +0.08% | 1,096,996 |
| Aug 27, 2026 | $141.70 | $145.53 | $141.69 | $142.41 | +0.30% | 1,985,384 |
| Aug 26, 2026 | $141.95 | $144.36 | $141.60 | $141.98 | -0.55% | 1,686,399 |
| Aug 25, 2026 | $140.63 | $143.19 | $137.12 | $142.76 | +1.96% | 2,863,100 |
| Aug 24, 2026 | $141.25 | $141.67 | $139.08 | $140.01 | -0.88% | 1,573,082 |
| Aug 21, 2026 | $141.85 | $143.51 | $140.22 | $141.25 | +0.73% | 1,422,713 |
| Aug 20, 2026 | $142.96 | $144.07 | $139.76 | $140.23 | -2.01% | 2,169,495 |
| Aug 19, 2026 | $141.38 | $144.87 | $140.13 | $143.10 | +1.99% | 2,308,378 |
| Aug 18, 2026 | $140.28 | $141.60 | $137.52 | $140.31 | -0.73% | 1,475,338 |
| Aug 17, 2026 | $143.35 | $143.35 | $139.57 | $141.34 | -1.86% | 1,672,269 |
| Aug 14, 2026 | $148.63 | $149.63 | $143.61 | $144.02 | -3.63% | 2,021,318 |
| Aug 13, 2026 | $142.55 | $149.87 | $142.25 | $149.45 | +4.99% | 3,195,538 |
| Aug 12, 2026 | $143.55 | $144.48 | $139.89 | $142.35 | -0.53% | 2,024,309 |
| Aug 11, 2026 | $138.00 | $144.83 | $137.54 | $143.11 | +3.96% | 3,383,008 |
| Aug 10, 2026 | $136.00 | $137.72 | $134.42 | $137.66 | +0.59% | 1,725,850 |
| Aug 7, 2026 | $138.20 | $140.83 | $136.48 | $136.85 | -0.96% | 1,402,520 |
| Aug 6, 2026 | $138.90 | $139.96 | $136.60 | $138.17 | -1.14% | 1,393,829 |
| Aug 5, 2026 | $144.23 | $145.99 | $137.89 | $139.77 | -2.20% | 2,449,030 |
| Aug 4, 2026 | $138.24 | $143.25 | $137.79 | $142.91 | +3.13% | 3,460,037 |
| Aug 3, 2026 | $128.95 | $139.23 | $128.95 | $138.57 | +8.18% | 3,538,647 |
| Jul 31, 2026 | $128.44 | $128.75 | $121.29 | $128.09 | +3.20% | 4,178,552 |
| Jul 30, 2026 | $124.75 | $124.99 | $121.66 | $124.12 | -0.39% | 2,937,379 |
| Jul 29, 2026 | $126.56 | $127.26 | $123.12 | $124.60 | -2.58% | 2,750,133 |
| Jul 28, 2026 | $127.78 | $129.51 | $126.57 | $127.90 | +0.11% | 2,619,463 |
| Jul 27, 2026 | $126.51 | $131.34 | $125.83 | $127.76 | +0.99% | 3,179,333 |
| Jul 24, 2026 | $121.48 | $126.58 | $120.62 | $126.51 | +4.31% | 1,818,175 |
| Jul 23, 2026 | $117.98 | $123.86 | $117.43 | $121.28 | +1.43% | 2,015,771 |
| Jul 22, 2026 | $120.17 | $122.32 | $118.83 | $119.57 | -1.00% | 1,307,812 |
| Jul 21, 2026 | $120.94 | $122.43 | $119.96 | $120.78 | -0.40% | 1,238,320 |
| Jul 20, 2026 | $125.33 | $125.45 | $120.43 | $121.27 | -3.51% | 1,953,160 |
| Jul 17, 2026 | $122.40 | $127.00 | $122.40 | $125.68 | +0.20% | 1,945,775 |
| Jul 16, 2026 | $123.65 | $127.47 | $122.15 | $125.43 | +0.51% | 1,195,453 |
| Jul 15, 2026 | $123.82 | $127.89 | $123.12 | $124.79 | +3.73% | 2,458,853 |
| Jul 14, 2026 | $119.28 | $122.18 | $119.28 | $120.30 | -0.12% | 1,671,593 |
| Jul 13, 2026 | $121.73 | $123.36 | $119.78 | $120.45 | -1.12% | 2,182,568 |
| Jul 10, 2026 | $124.09 | $125.09 | $121.35 | $121.81 | +0.12% | 1,087,075 |
| Jul 9, 2026 | $117.36 | $121.83 | $117.19 | $121.66 | +3.10% | 1,670,675 |
| Jul 8, 2026 | $118.36 | $119.10 | $116.50 | $118.00 | -2.24% | 1,664,385 |
| Jul 7, 2026 | $120.31 | $122.14 | $119.59 | $120.70 | -0.93% | 1,633,114 |
| Jul 6, 2026 | $117.92 | $121.87 | $117.18 | $121.83 | +4.22% | 2,109,640 |
| Jul 2, 2026 | $116.48 | $118.51 | $114.35 | $116.90 | +2.88% | 1,638,670 |
| Jul 1, 2026 | $112.35 | $115.36 | $111.16 | $113.63 | +2.08% | 2,432,678 |
| Jun 30, 2026 | $107.06 | $113.22 | $107.04 | $111.31 | +3.45% | 3,043,572 |
| Jun 29, 2026 | $110.81 | $112.04 | $105.79 | $107.60 | -1.40% | 3,261,852 |
| Jun 26, 2026 | $111.34 | $113.86 | $108.20 | $109.13 | -2.97% | 4,221,029 |
| Jun 25, 2026 | $113.72 | $118.16 | $111.69 | $112.47 | -1.23% | 2,515,744 |
| Jun 24, 2026 | $120.12 | $120.68 | $113.05 | $113.87 | -5.72% | 3,864,435 |
| Jun 23, 2026 | $124.01 | $125.07 | $117.32 | $120.78 | -4.07% | 3,486,190 |
| Jun 22, 2026 | $130.40 | $131.08 | $124.75 | $125.90 | -2.66% | 2,257,979 |
| Jun 18, 2026 | $130.00 | $131.37 | $127.72 | $129.34 | +0.77% | 4,523,715 |
| Jun 17, 2026 | $134.14 | $136.77 | $128.12 | $128.35 | -4.91% | 2,554,597 |
| Jun 16, 2026 | $135.30 | $137.51 | $134.56 | $134.98 | -0.28% | 2,306,115 |
| Jun 15, 2026 | $138.84 | $141.90 | $135.16 | $135.36 | +0.34% | 2,319,842 |
| Jun 12, 2026 | $134.68 | $137.50 | $133.43 | $134.90 | +1.57% | 1,500,802 |
| Jun 11, 2026 | $127.82 | $132.89 | $126.68 | $132.82 | +3.51% | 1,877,162 |
| Jun 10, 2026 | $129.60 | $133.39 | $128.08 | $128.31 | -1.76% | 1,592,279 |
| Jun 9, 2026 | $128.10 | $131.92 | $126.93 | $130.61 | +2.95% | 2,100,789 |
| Jun 8, 2026 | $126.08 | $128.54 | $125.21 | $126.87 | +0.97% | 1,828,851 |
| Jun 5, 2026 | $129.85 | $130.46 | $124.23 | $125.65 | -3.72% | 1,850,536 |
| Jun 4, 2026 | $125.23 | $131.30 | $124.45 | $130.50 | +6.01% | 2,127,121 |
| Jun 3, 2026 | $121.10 | $123.51 | $120.00 | $123.10 | -4.04% | 3,705,271 |
| Jun 2, 2026 | $128.23 | $130.05 | $126.48 | $128.28 | -0.36% | 3,553,069 |
| Jun 1, 2026 | $127.62 | $131.70 | $126.78 | $128.74 | +0.19% | 3,193,310 |
| May 29, 2026 | $125.57 | $130.15 | $124.90 | $128.50 | +1.98% | 4,281,150 |
| May 28, 2026 | $125.43 | $127.80 | $123.99 | $126.00 | -0.46% | 2,318,204 |
| May 27, 2026 | $125.79 | $128.33 | $125.28 | $126.58 | +1.04% | 2,285,203 |
| May 26, 2026 | $125.16 | $128.99 | $124.27 | $125.28 | +0.70% | 2,133,534 |
| May 22, 2026 | $124.67 | $126.00 | $123.60 | $124.41 | +0.34% | 1,751,004 |
| May 21, 2026 | $121.58 | $124.65 | $121.13 | $123.99 | +1.54% | 1,558,455 |
| May 20, 2026 | $121.42 | $124.10 | $118.81 | $122.11 | +0.83% | 1,864,625 |
| May 19, 2026 | $123.13 | $124.05 | $120.77 | $121.11 | -2.09% | 2,065,958 |
| May 18, 2026 | $122.26 | $124.95 | $121.71 | $123.70 | +0.23% | 1,560,931 |
| May 15, 2026 | $127.73 | $128.79 | $123.21 | $123.41 | -3.98% | 2,895,270 |
| May 14, 2026 | $124.71 | $129.35 | $124.10 | $128.53 | +4.34% | 2,394,647 |
| May 13, 2026 | $122.15 | $124.79 | $120.11 | $123.18 | -0.39% | 2,765,568 |
| May 12, 2026 | $124.14 | $125.99 | $121.51 | $123.66 | -0.76% | 2,732,461 |
| May 11, 2026 | $126.21 | $127.37 | $123.00 | $124.61 | -1.30% | 3,767,275 |
| May 8, 2026 | $123.56 | $127.83 | $121.87 | $126.25 | +2.52% | 4,015,314 |
| May 7, 2026 | $124.10 | $125.01 | $122.09 | $123.15 | -0.57% | 3,267,917 |
| May 6, 2026 | $124.40 | $125.50 | $121.40 | $123.86 | +0.73% | 3,057,217 |
| May 5, 2026 | $120.45 | $123.92 | $118.77 | $122.96 | +2.48% | 3,435,722 |
| May 4, 2026 | $120.41 | $125.18 | $119.71 | $119.98 | +0.82% | 3,384,313 |
| May 1, 2026 | $120.10 | $124.81 | $114.94 | $119.00 | +1.36% | 4,531,594 |
| Apr 30, 2026 | $110.03 | $117.86 | $108.78 | $117.40 | +5.90% | 4,818,360 |
| Apr 29, 2026 | $111.44 | $111.88 | $109.00 | $110.86 | -1.90% | 2,435,015 |
| Apr 28, 2026 | $113.86 | $114.36 | $110.18 | $113.01 | +0.74% | 2,999,116 |
| Apr 27, 2026 | $114.50 | $116.50 | $110.75 | $112.18 | -2.65% | 3,118,809 |
| Apr 24, 2026 | $114.96 | $116.50 | $113.59 | $115.23 | +0.39% | 1,615,778 |
| Apr 23, 2026 | $119.00 | $119.04 | $112.64 | $114.78 | -5.18% | 2,996,959 |
| Apr 22, 2026 | $121.51 | $123.00 | $119.33 | $121.05 | +1.01% | 2,200,698 |
| Apr 21, 2026 | $119.54 | $123.46 | $118.09 | $119.84 | +0.90% | 2,454,510 |
| Apr 20, 2026 | $116.01 | $119.51 | $116.00 | $118.77 | +0.84% | 1,853,398 |
| Apr 17, 2026 | $118.19 | $121.20 | $117.02 | $117.78 | +1.34% | 4,030,693 |
| Apr 16, 2026 | $121.00 | $121.78 | $115.89 | $116.22 | -2.57% | 3,718,352 |
| Apr 15, 2026 | $114.40 | $120.29 | $114.29 | $119.28 | +5.92% | 5,099,000 |
| Apr 14, 2026 | $108.80 | $113.69 | $108.69 | $112.61 | +5.56% | 4,081,344 |
| Apr 13, 2026 | $99.90 | $107.05 | $99.60 | $106.68 | +6.19% | 3,963,840 |
| Apr 10, 2026 | $104.88 | $104.88 | $98.44 | $100.46 | -4.14% | 4,432,716 |
| Apr 9, 2026 | $103.35 | $105.49 | $102.80 | $104.80 | -0.03% | 2,625,367 |
| Apr 8, 2026 | $106.31 | $109.50 | $100.25 | $104.83 | +2.53% | 6,225,102 |
| Apr 7, 2026 | $101.51 | $103.73 | $100.99 | $102.24 | -0.57% | 3,152,755 |
| Apr 6, 2026 | $102.93 | $104.55 | $102.23 | $102.83 | +0.39% | 2,171,896 |
| Apr 2, 2026 | $103.34 | $106.34 | $100.19 | $102.43 | -3.19% | 5,074,477 |
| Apr 1, 2026 | $109.16 | $109.99 | $104.83 | $105.80 | -3.02% | 2,938,621 |
| Mar 31, 2026 | $109.54 | $110.49 | $106.36 | $109.10 | +1.34% | 2,986,807 |
| Mar 30, 2026 | $105.92 | $110.08 | $105.50 | $107.66 | +1.30% | 2,534,252 |
| Mar 27, 2026 | $106.92 | $108.77 | $104.00 | $106.28 | -1.52% | 3,383,798 |
| Mar 26, 2026 | $105.91 | $109.46 | $104.94 | $107.92 | +1.33% | 2,295,739 |
| Mar 25, 2026 | $108.18 | $109.59 | $104.69 | $106.50 | +0.43% | 2,150,425 |
| Mar 24, 2026 | $102.99 | $107.45 | $102.23 | $106.04 | -1.01% | 4,051,741 |
| Mar 23, 2026 | $110.87 | $111.71 | $106.24 | $107.12 | +1.18% | 3,408,244 |
| Mar 20, 2026 | $107.92 | $107.92 | $105.03 | $105.87 | -1.96% | 11,591,500 |
| Mar 19, 2026 | $104.23 | $108.58 | $103.50 | $107.99 | +1.91% | 3,459,405 |
| Mar 18, 2026 | $104.81 | $110.39 | $103.75 | $105.97 | +0.28% | 4,215,775 |
| Mar 17, 2026 | $101.27 | $105.91 | $101.27 | $105.67 | +5.13% | 5,535,529 |
| Mar 16, 2026 | $102.15 | $103.96 | $98.80 | $100.51 | -1.23% | 4,379,245 |
| Mar 13, 2026 | $97.98 | $102.81 | $97.53 | $101.76 | +5.45% | 5,195,053 |
| Mar 12, 2026 | $100.45 | $103.63 | $95.80 | $96.50 | -6.73% | 8,985,948 |
| Mar 11, 2026 | $107.80 | $109.60 | $100.25 | $103.46 | -4.80% | 5,269,619 |
| Mar 10, 2026 | $109.39 | $110.92 | $105.47 | $108.68 | -0.16% | 3,688,473 |
| Mar 9, 2026 | $107.36 | $109.66 | $106.45 | $108.85 | -1.05% | 3,764,209 |
| Mar 6, 2026 | $113.24 | $113.59 | $108.24 | $110.01 | -6.01% | 4,737,660 |
| Mar 5, 2026 | $116.04 | $119.38 | $115.38 | $117.04 | +0.71% | 2,540,979 |
| Mar 4, 2026 | $113.40 | $117.03 | $112.32 | $116.21 | +3.16% | 2,949,819 |
| Mar 3, 2026 | $107.40 | $114.67 | $106.02 | $112.65 | -0.63% | 3,565,051 |
| Mar 2, 2026 | $109.28 | $114.51 | $108.94 | $113.36 | +1.21% | 3,317,406 |
| Feb 27, 2026 | $114.03 | $114.25 | $108.67 | $112.01 | -5.14% | 6,042,538 |
| Feb 26, 2026 | $120.91 | $121.76 | $115.19 | $118.08 | -0.92% | 3,808,398 |
| Feb 25, 2026 | $118.74 | $120.64 | $115.47 | $119.18 | +1.72% | 4,177,606 |
| Feb 24, 2026 | $113.81 | $118.90 | $113.25 | $117.16 | +2.26% | 3,853,235 |
| Feb 23, 2026 | $120.52 | $121.03 | $112.69 | $114.57 | -6.97% | 7,509,930 |
| Feb 20, 2026 | $126.39 | $130.15 | $122.44 | $123.16 | -5.15% | 5,807,804 |
| Feb 19, 2026 | $129.50 | $130.15 | $124.15 | $129.85 | -3.08% | 5,059,697 |
| Feb 18, 2026 | $130.98 | $134.54 | $130.98 | $133.97 | +2.73% | 1,930,698 |
| Feb 17, 2026 | $133.84 | $135.08 | $128.11 | $130.41 | -2.59% | 3,593,703 |
| Feb 13, 2026 | $134.68 | $135.95 | $132.66 | $133.88 | -0.04% | 2,340,338 |
| Feb 12, 2026 | $138.35 | $139.15 | $132.00 | $133.94 | -2.50% | 3,680,429 |
| Feb 11, 2026 | $139.72 | $140.99 | $134.30 | $137.38 | +0.28% | 3,603,746 |
| Feb 10, 2026 | $137.00 | $138.31 | $135.00 | $136.99 | -0.19% | 3,680,088 |
| Feb 9, 2026 | $132.86 | $137.67 | $131.02 | $137.25 | +5.20% | 3,821,055 |
| Feb 6, 2026 | $129.58 | $131.42 | $126.00 | $130.46 | +7.05% | 6,751,523 |
| Feb 5, 2026 | $131.98 | $134.11 | $119.40 | $121.87 | -11.19% | 10,939,350 |
| Feb 4, 2026 | $130.21 | $138.76 | $125.93 | $137.22 | +4.27% | 7,951,360 |
| Feb 3, 2026 | $144.84 | $145.00 | $128.25 | $131.60 | -10.15% | 8,758,145 |
| Feb 2, 2026 | $149.02 | $150.63 | $144.39 | $146.47 | -2.14% | 3,816,297 |
| Jan 30, 2026 | $150.14 | $152.19 | $147.96 | $149.67 | -1.33% | 2,996,928 |
| Jan 29, 2026 | $150.80 | $152.56 | $148.83 | $151.69 | +1.26% | 3,197,236 |
| Jan 28, 2026 | $150.00 | $150.41 | $147.71 | $149.80 | +0.28% | 1,528,211 |
| Jan 27, 2026 | $149.05 | $150.00 | $145.46 | $149.38 | -0.21% | 3,832,134 |
| Jan 26, 2026 | $154.59 | $155.10 | $149.56 | $149.69 | -3.98% | 3,797,003 |
| Jan 23, 2026 | $160.65 | $162.25 | $155.74 | $155.89 | -3.49% | 1,836,552 |
| Jan 22, 2026 | $163.94 | $165.16 | $160.44 | $161.52 | -0.51% | 1,893,226 |
| Jan 21, 2026 | $165.10 | $166.44 | $162.24 | $162.34 | -0.50% | 2,469,816 |
| Jan 20, 2026 | $167.22 | $170.22 | $163.05 | $163.16 | -3.85% | 1,835,671 |
| Jan 16, 2026 | $168.89 | $171.18 | $168.29 | $169.69 | +0.07% | 1,504,190 |
| Jan 15, 2026 | $171.38 | $173.31 | $169.34 | $169.57 | -0.21% | 1,663,872 |
| Jan 14, 2026 | $168.46 | $170.26 | $166.43 | $169.92 | +0.42% | 1,968,878 |
| Jan 13, 2026 | $173.71 | $174.49 | $167.47 | $169.21 | -2.91% | 2,580,327 |
| Jan 12, 2026 | $173.38 | $177.63 | $173.11 | $174.29 | -0.92% | 1,321,321 |
| Jan 9, 2026 | $176.74 | $177.73 | $175.15 | $175.91 | +0.09% | 1,234,670 |
| Jan 8, 2026 | $169.90 | $177.68 | $169.54 | $175.75 | +2.90% | 1,746,051 |
| Jan 7, 2026 | $175.49 | $175.92 | $170.00 | $170.80 | -2.95% | 1,921,749 |
| Jan 6, 2026 | $170.85 | $176.55 | $170.10 | $176.00 | +2.30% | 1,641,622 |
| Jan 5, 2026 | $166.34 | $173.44 | $166.34 | $172.05 | +3.44% | 1,761,556 |
| Jan 2, 2026 | $162.68 | $166.55 | $161.22 | $166.33 | +2.91% | 1,309,957 |
| Dec 31, 2025 | $163.20 | $164.05 | $161.52 | $161.63 | -0.98% | 1,247,341 |
| Dec 30, 2025 | $169.01 | $169.01 | $163.11 | $163.23 | -3.44% | 1,852,738 |
| Dec 29, 2025 | $168.53 | $170.07 | $167.56 | $169.05 | +0.19% | 1,648,061 |
| Dec 26, 2025 | $168.81 | $169.85 | $168.02 | $168.73 | -0.20% | 765,599 |
| Dec 24, 2025 | $169.17 | $169.69 | $168.14 | $169.06 | +0.19% | 644,645 |
| Dec 23, 2025 | $170.00 | $171.08 | $168.49 | $168.74 | -0.91% | 1,502,274 |
| Dec 22, 2025 | $167.06 | $171.91 | $166.75 | $170.29 | +2.78% | 1,942,213 |
| Dec 19, 2025 | $166.00 | $167.39 | $162.08 | $165.68 | -0.59% | 5,186,149 |
| Dec 18, 2025 | $169.84 | $171.07 | $166.59 | $166.66 | -1.10% | 2,757,113 |
| Dec 17, 2025 | $172.45 | $173.83 | $167.94 | $168.51 | -2.94% | 3,255,874 |
| Dec 16, 2025 | $172.94 | $174.64 | $171.10 | $173.61 | +0.54% | 2,884,365 |
| Dec 15, 2025 | $174.38 | $175.68 | $172.03 | $172.68 | -0.63% | 2,785,147 |
| Dec 12, 2025 | $178.21 | $178.21 | $171.05 | $173.78 | -1.75% | 3,332,495 |
| Dec 11, 2025 | $178.00 | $179.88 | $174.89 | $176.87 | -0.79% | 4,140,936 |
| Dec 10, 2025 | $178.58 | $181.19 | $174.71 | $178.28 | +1.18% | 47,940,600 |
| Dec 9, 2025 | $178.81 | $179.71 | $173.53 | $176.20 | +7.27% | 15,485,830 |
| Dec 8, 2025 | $162.16 | $165.53 | $160.00 | $164.26 | -0.73% | 2,344,067 |
| Dec 5, 2025 | $162.60 | $165.46 | $162.31 | $165.46 | +1.47% | 1,349,277 |
| Dec 4, 2025 | $163.65 | $163.96 | $160.79 | $163.07 | +0.63% | 1,745,164 |
| Dec 3, 2025 | $159.61 | $163.79 | $159.26 | $162.05 | +1.33% | 1,715,392 |
| Dec 2, 2025 | $160.69 | $161.69 | $158.56 | $159.92 | +0.26% | 1,565,827 |
| Dec 1, 2025 | $154.53 | $161.05 | $153.56 | $159.51 | +1.70% | 2,114,689 |
| Nov 28, 2025 | $155.20 | $157.11 | $154.39 | $156.85 | +1.49% | 753,295 |
| Nov 26, 2025 | $153.10 | $155.33 | $152.13 | $154.55 | +1.10% | 1,103,448 |
| Nov 25, 2025 | $149.67 | $153.86 | $147.68 | $152.87 | +1.84% | 1,384,642 |
| Nov 24, 2025 | $147.49 | $150.53 | $146.78 | $150.11 | +1.82% | 1,694,625 |
| Nov 21, 2025 | $144.86 | $148.31 | $142.90 | $147.43 | +2.16% | 1,424,110 |
| Nov 20, 2025 | $147.74 | $150.10 | $143.32 | $144.31 | -0.59% | 1,079,262 |
| Nov 19, 2025 | $142.50 | $145.54 | $140.41 | $145.17 | +1.74% | 1,393,257 |
| Nov 18, 2025 | $140.51 | $143.75 | $139.43 | $142.69 | +0.44% | 2,298,180 |
| Nov 17, 2025 | $146.34 | $147.22 | $140.09 | $142.06 | -2.96% | 2,345,129 |
| Nov 14, 2025 | $146.29 | $149.43 | $144.76 | $146.40 | -1.39% | 1,775,909 |
| Nov 13, 2025 | $151.59 | $153.45 | $147.49 | $148.47 | -3.40% | 2,070,365 |
| Nov 12, 2025 | $154.94 | $158.43 | $153.39 | $153.69 | -0.12% | 1,553,754 |
| Nov 11, 2025 | $153.80 | $155.45 | $152.40 | $153.87 | +0.35% | 1,758,486 |
| Nov 10, 2025 | $155.80 | $156.88 | $152.74 | $153.34 | -0.35% | 1,415,250 |
| Nov 7, 2025 | $149.46 | $153.98 | $146.96 | $153.88 | +1.73% | 1,235,224 |
| Nov 6, 2025 | $152.91 | $154.49 | $149.65 | $151.26 | -1.30% | 1,501,539 |
| Nov 5, 2025 | $151.03 | $154.30 | $149.18 | $153.25 | +0.16% | 1,530,892 |
| Nov 4, 2025 | $156.52 | $158.15 | $152.52 | $153.01 | -1.60% | 1,906,835 |
| Nov 3, 2025 | $154.32 | $159.07 | $151.37 | $155.50 | +4.57% | 4,049,060 |
| Oct 31, 2025 | $145.55 | $149.00 | $144.13 | $148.71 | +0.96% | 3,410,671 |
| Oct 30, 2025 | $149.93 | $151.06 | $146.27 | $147.29 | -2.15% | 2,639,385 |
| Oct 29, 2025 | $149.15 | $153.53 | $147.78 | $150.52 | -0.27% | 1,954,078 |
| Oct 28, 2025 | $152.35 | $152.90 | $149.28 | $150.93 | -0.03% | 1,996,306 |
| Oct 27, 2025 | $150.85 | $152.14 | $150.37 | $150.97 | +1.09% | 2,031,033 |
| Oct 24, 2025 | $150.75 | $151.68 | $149.13 | $149.34 | +0.61% | 1,758,375 |
| Oct 23, 2025 | $150.25 | $151.99 | $146.52 | $148.43 | -1.11% | 1,668,243 |
| Oct 22, 2025 | $150.71 | $151.66 | $148.51 | $150.10 | -0.01% | 1,510,377 |
| Oct 21, 2025 | $146.33 | $150.72 | $145.95 | $150.11 | +2.39% | 1,844,643 |
| Oct 20, 2025 | $143.93 | $148.19 | $143.08 | $146.61 | – | 1,392,303 |
Seasonality
ARES return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 6.0% | 1.0% | -3.3% | 1.3% | 4.7% | 0.1% | 9.7% | 2.0% | -3.3% | 4.2% | 6.6% | 0.3% |
| Months up | 7 of 10 | 6 of 10 | 4 of 10 | 8 of 10 | 8 of 10 | 5 of 10 | 10 of 10 | 5 of 10 | 5 of 10 | 6 of 10 | 8 of 9 | 7 of 9 |
| 2026 | -7.4% | -25.2% | -1.3% | 7.6% | 9.5% | -12.5% | 15.1% | 11.8% | -18.0% | 10.3% | ||
| 2025 | 12.0% | -13.8% | -13.6% | 4.0% | 8.5% | 5.4% | 7.1% | -3.4% | -10.2% | -7.0% | 5.5% | 3.7% |
| 2024 | 2.2% | 9.2% | 1.0% | 0.1% | 5.3% | -4.2% | 14.9% | -4.4% | 7.1% | 7.6% | 5.4% | 0.7% |
| 2023 | 21.3% | -2.8% | 4.6% | 5.0% | -0.6% | 11.5% | 3.0% | 4.3% | 0.2% | -4.2% | 13.9% | 6.7% |
| 2022 | -1.9% | 1.7% | 1.0% | -18.5% | 7.5% | -19.3% | 26.0% | 3.5% | -15.8% | 22.4% | 3.4% | -12.0% |
| 2021 | -4.0% | 15.1% | 8.7% | -6.3% | 5.1% | 16.2% | 12.6% | 7.8% | -3.8% | 14.8% | -4.2% | 0.7% |
| 2020 | 1.0% | -4.1% | -9.5% | 8.5% | 12.5% | 6.2% | 0.6% | 1.3% | 0.9% | 4.7% | 6.5% | 5.3% |
| 2019 | 17.3% | 13.2% | -0.4% | 5.3% | 5.1% | 3.1% | 11.8% | -0.5% | -6.9% | 10.3% | 11.9% | 8.9% |
| 2018 | 16.7% | 6.3% | -12.3% | 3.3% | 0.7% | -5.3% | 3.1% | -0.2% | 10.4% | -15.5% | 14.4% | -19.8% |
| 2017 | 2.3% | 9.9% | -11.0% | 3.7% | -6.8% | -0.3% | 2.8% | -0.2% | 2.8% | -1.6% | 2.8% | 8.4% |