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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $116.51 | $128.96 | $110.30 | $128.15 | +10.31% | 49,675,132 |
| Sep 2026 | $140.00 | $143.19 | $115.41 | $116.17 | -18.86% | 46,838,647 |
| Aug 2026 | $128.95 | $149.87 | $128.95 | $143.17 | +11.77% | 44,722,101 |
| Jul 2026 | $112.35 | $131.34 | $111.16 | $128.09 | +15.08% | 45,688,577 |
| Jun 2026 | $127.62 | $141.90 | $105.79 | $111.31 | -13.38% | 57,684,260 |
| May 2026 | $120.10 | $130.15 | $114.94 | $128.50 | +9.45% | 56,066,362 |
| Apr 2026 | $109.16 | $123.46 | $98.44 | $117.40 | +7.61% | 72,006,806 |
| Mar 2026 | $109.28 | $119.38 | $95.80 | $109.10 | -2.60% | 94,006,677 |
| Feb 2026 | $149.02 | $150.63 | $108.67 | $112.01 | -25.16% | 97,125,940 |
| Jan 2026 | $162.68 | $177.73 | $145.46 | $149.67 | -7.40% | 42,040,970 |
| Dec 2025 | $154.53 | $181.19 | $153.56 | $161.63 | +3.05% | 108,205,796 |
| Nov 2025 | $154.32 | $159.07 | $139.43 | $156.85 | +5.47% | 32,273,262 |
| Oct 2025 | $157.51 | $158.43 | $139.20 | $148.71 | -6.99% | 53,755,652 |
| Sep 2025 | $175.94 | $186.85 | $154.51 | $159.89 | -10.78% | 32,940,462 |
| Aug 2025 | $179.89 | $195.26 | $173.70 | $179.20 | -3.41% | 28,866,997 |
| Jul 2025 | $172.55 | $190.08 | $171.12 | $185.53 | +7.12% | 30,744,762 |
| Jun 2025 | $164.67 | $175.65 | $160.82 | $173.20 | +4.65% | 29,057,600 |
| May 2025 | $153.69 | $176.39 | $152.10 | $165.50 | +8.50% | 36,285,336 |
| Apr 2025 | $147.09 | $156.54 | $110.63 | $152.53 | +4.04% | 55,871,539 |
| Mar 2025 | $174.63 | $175.65 | $138.27 | $146.61 | -14.23% | 43,530,914 |
| Feb 2025 | $192.98 | $200.49 | $163.39 | $170.94 | -13.76% | 25,502,675 |
| Jan 2025 | $177.83 | $199.94 | $171.47 | $198.22 | +11.97% | 19,267,017 |
| Dec 2024 | $177.08 | $185.06 | $169.01 | $177.03 | +0.17% | 21,983,132 |
| Nov 2024 | $170.71 | $180.38 | $158.00 | $176.73 | +5.40% | 26,273,725 |
| Oct 2024 | $155.74 | $171.78 | $152.71 | $167.68 | +7.60% | 32,560,612 |
| Sep 2024 | $145.60 | $159.95 | $136.12 | $155.84 | +6.45% | 17,929,740 |
| Aug 2024 | $152.57 | $153.92 | $128.00 | $146.40 | -4.44% | 23,170,579 |
| Jul 2024 | $134.38 | $155.53 | $133.22 | $153.20 | +14.95% | 23,675,389 |
| Jun 2024 | $141.46 | $141.65 | $129.70 | $133.28 | -4.92% | 30,426,369 |
| May 2024 | $132.88 | $150.12 | $125.23 | $140.17 | +5.32% | 30,288,971 |
| Apr 2024 | $132.77 | $138.45 | $127.72 | $133.09 | +0.08% | 23,892,302 |
| Mar 2024 | $133.12 | $137.88 | $129.35 | $132.98 | +0.26% | 20,576,878 |
| Feb 2024 | $121.76 | $139.48 | $119.76 | $132.63 | +9.18% | 23,204,064 |
| Jan 2024 | $117.80 | $123.76 | $112.83 | $121.48 | +2.15% | 15,927,598 |
| Dec 2023 | $111.83 | $120.99 | $107.69 | $118.92 | +5.94% | 16,903,261 |
| Nov 2023 | $98.68 | $112.41 | $97.97 | $112.25 | +13.86% | 21,139,221 |
| Oct 2023 | $103.54 | $112.15 | $96.00 | $98.59 | -4.16% | 23,668,286 |
| Sep 2023 | $104.02 | $107.37 | $100.26 | $102.87 | -0.55% | 20,516,584 |
| Aug 2023 | $99.41 | $103.75 | $96.11 | $103.44 | +4.25% | 20,884,038 |
| Jul 2023 | $95.89 | $103.02 | $92.95 | $99.22 | +2.98% | 14,466,718 |
| Jun 2023 | $87.09 | $97.34 | $86.91 | $96.35 | +10.63% | 27,186,093 |
| May 2023 | $88.18 | $90.28 | $77.97 | $87.09 | -0.57% | 22,165,400 |
| Apr 2023 | $82.78 | $88.01 | $78.63 | $87.59 | +4.97% | 16,763,900 |
| Mar 2023 | $80.19 | $85.01 | $71.36 | $83.44 | +3.49% | 28,027,421 |
| Feb 2023 | $82.63 | $87.50 | $79.80 | $80.63 | -2.84% | 19,740,214 |
| Jan 2023 | $69.44 | $83.12 | $67.29 | $82.99 | +21.26% | 17,637,229 |
| Dec 2022 | $78.00 | $78.62 | $66.04 | $68.44 | -12.69% | 26,949,758 |
| Nov 2022 | $77.17 | $86.06 | $75.44 | $78.39 | +3.38% | 33,262,931 |
| Oct 2022 | $62.67 | $77.36 | $58.60 | $75.83 | +22.41% | 26,941,960 |
| Sep 2022 | $73.27 | $79.50 | $61.59 | $61.95 | -16.44% | 23,919,572 |
| Aug 2022 | $71.36 | $78.55 | $70.97 | $74.14 | +3.48% | 18,621,754 |
| Jul 2022 | $56.74 | $73.45 | $56.43 | $71.65 | +26.01% | 15,799,480 |
| Jun 2022 | $71.17 | $75.44 | $53.15 | $56.86 | -20.11% | 25,295,419 |
| May 2022 | $66.22 | $72.92 | $61.62 | $71.17 | +7.48% | 16,925,467 |
| Apr 2022 | $82.23 | $85.48 | $66.08 | $66.22 | -18.48% | 16,172,120 |
| Mar 2022 | $80.61 | $83.48 | $65.61 | $81.23 | +0.17% | 20,253,300 |
| Feb 2022 | $79.88 | $83.73 | $70.36 | $81.09 | +1.72% | 18,010,066 |
| Jan 2022 | $81.08 | $81.47 | $69.21 | $79.72 | -1.91% | 14,476,035 |
| Dec 2021 | $82.50 | $84.67 | $72.84 | $81.27 | +0.14% | 13,726,747 |
| Nov 2021 | $85.21 | $90.08 | $80.76 | $81.16 | -4.22% | 12,696,225 |
| Oct 2021 | $74.41 | $86.34 | $72.51 | $84.74 | +14.78% | 11,465,864 |
| Sep 2021 | $77.19 | $81.16 | $72.73 | $73.83 | -4.34% | 15,194,320 |
| Aug 2021 | $71.99 | $77.48 | $70.00 | $77.18 | +7.78% | 15,632,001 |
| Jul 2021 | $63.67 | $71.89 | $60.84 | $71.61 | +12.61% | 11,167,836 |
| Jun 2021 | $55.83 | $64.32 | $55.01 | $63.59 | +15.24% | 19,603,311 |
| May 2021 | $52.76 | $55.38 | $50.46 | $55.18 | +5.06% | 24,618,460 |
| Apr 2021 | $56.32 | $59.17 | $52.26 | $52.52 | -6.26% | 28,290,754 |
| Mar 2021 | $52.90 | $57.34 | $47.77 | $56.03 | +7.79% | 18,198,703 |
| Feb 2021 | $45.62 | $53.35 | $45.18 | $51.98 | +15.10% | 13,067,316 |
| Jan 2021 | $47.30 | $48.25 | $44.43 | $45.16 | -4.02% | 10,367,799 |
| Dec 2020 | $45.40 | $49.86 | $44.93 | $47.05 | +4.44% | 13,906,038 |
| Nov 2020 | $42.72 | $46.35 | $41.60 | $45.05 | +6.50% | 9,930,565 |
| Oct 2020 | $40.87 | $45.44 | $39.80 | $42.30 | +4.65% | 10,750,600 |
| Sep 2020 | $40.55 | $41.11 | $38.25 | $40.42 | -0.07% | 17,039,463 |
| Aug 2020 | $39.88 | $42.40 | $38.83 | $40.45 | +1.28% | 11,174,136 |
| Jul 2020 | $39.60 | $41.44 | $37.88 | $39.94 | +0.60% | 13,581,751 |
| Jun 2020 | $37.92 | $40.90 | $36.56 | $39.70 | +5.14% | 40,133,603 |
| May 2020 | $32.69 | $38.00 | $31.37 | $37.76 | +12.55% | 19,565,715 |
| Apr 2020 | $29.28 | $36.97 | $28.50 | $33.55 | +8.47% | 20,249,389 |
| Mar 2020 | $34.74 | $37.13 | $20.20 | $30.93 | -10.58% | 28,041,061 |
| Feb 2020 | $37.88 | $41.88 | $32.79 | $34.59 | -4.08% | 13,854,404 |
| Jan 2020 | $35.83 | $38.17 | $35.04 | $36.06 | +1.04% | 9,262,090 |
| Dec 2019 | $33.17 | $36.04 | $31.75 | $35.69 | +7.86% | 8,120,684 |
| Nov 2019 | $29.87 | $33.34 | $29.59 | $33.09 | +11.90% | 11,600,204 |
| Oct 2019 | $26.92 | $30.26 | $25.68 | $29.57 | +10.29% | 11,219,683 |
| Sep 2019 | $28.96 | $31.03 | $26.34 | $26.81 | -7.87% | 16,535,473 |
| Aug 2019 | $29.40 | $29.65 | $26.53 | $29.10 | -0.51% | 11,227,979 |
| Jul 2019 | $26.31 | $29.51 | $26.30 | $29.25 | +11.77% | 13,560,224 |
| Jun 2019 | $25.66 | $28.58 | $25.27 | $26.17 | +1.87% | 34,725,056 |
| May 2019 | $24.40 | $26.79 | $24.16 | $25.69 | +5.07% | 19,145,575 |
| Apr 2019 | $23.39 | $24.67 | $23.16 | $24.45 | +5.34% | 8,485,171 |
| Mar 2019 | $23.73 | $24.26 | $22.17 | $23.21 | -1.74% | 18,066,200 |
| Feb 2019 | $21.03 | $24.44 | $20.60 | $23.62 | +13.23% | 11,948,514 |
| Jan 2019 | $17.46 | $21.18 | $16.91 | $20.86 | +17.32% | 12,125,170 |
| Dec 2018 | $22.81 | $23.10 | $16.19 | $17.78 | -20.77% | 23,503,488 |
| Nov 2018 | $19.58 | $23.06 | $19.00 | $22.44 | +14.43% | 14,057,695 |
| Oct 2018 | $23.20 | $23.47 | $18.82 | $19.61 | -15.47% | 12,828,031 |
| Sep 2018 | $21.30 | $23.75 | $20.75 | $23.20 | +8.92% | 12,882,788 |
| Aug 2018 | $21.25 | $22.05 | $20.45 | $21.30 | -0.23% | 11,523,503 |
| Jul 2018 | $20.85 | $22.05 | $20.60 | $21.35 | +3.14% | 12,868,437 |
| Jun 2018 | $22.10 | $22.48 | $20.25 | $20.70 | -6.55% | 6,201,405 |
| May 2018 | $22.40 | $22.80 | $21.10 | $22.15 | +0.68% | 5,434,683 |
| Apr 2018 | $21.40 | $22.70 | $20.90 | $22.00 | +2.80% | 6,775,628 |
| Mar 2018 | $24.95 | $25.80 | $20.50 | $21.40 | -12.30% | 21,579,025 |
| Feb 2018 | $23.20 | $25.95 | $20.65 | $24.40 | +4.50% | 2,494,259 |
| Jan 2018 | $20.00 | $25.24 | $19.70 | $23.35 | +16.75% | 3,561,971 |
| Dec 2017 | $18.55 | $20.00 | $18.00 | $20.00 | +8.40% | 2,428,504 |
| Nov 2017 | $18.40 | $19.10 | $18.20 | $18.45 | +0.54% | 1,825,464 |
| Oct 2017 | $18.55 | $19.00 | $18.10 | $18.35 | -1.61% | 1,521,806 |
| Sep 2017 | $18.25 | $18.80 | $17.65 | $18.65 | +2.75% | 1,008,318 |
| Aug 2017 | $18.45 | $18.60 | $17.40 | $18.15 | -1.89% | 1,864,567 |
| Jul 2017 | $18.15 | $18.85 | $17.90 | $18.50 | +2.78% | 1,393,119 |
| Jun 2017 | $18.00 | $18.40 | $17.25 | $18.00 | -0.28% | 2,327,432 |
| May 2017 | $19.65 | $19.80 | $17.50 | $18.05 | -8.14% | 2,125,825 |
| Apr 2017 | $18.85 | $19.75 | $18.35 | $19.65 | +3.69% | 2,423,895 |
| Mar 2017 | $21.95 | $22.35 | $17.40 | $18.95 | -12.27% | 12,059,571 |
| Feb 2017 | $19.80 | $23.25 | $18.50 | $21.60 | +9.92% | 931,604 |
| Jan 2017 | $19.05 | $20.95 | $17.15 | $19.65 | +2.34% | 1,184,369 |
| Dec 2016 | $17.00 | $19.20 | $15.75 | $19.20 | +12.28% | 881,616 |
| Nov 2016 | $16.70 | $18.40 | $14.75 | $17.10 | +2.09% | 1,331,933 |
| Oct 2016 | $17.50 | $19.08 | $16.20 | $16.75 | -3.79% | 798,020 |
| Sep 2016 | $18.16 | $19.54 | $17.38 | $17.41 | -4.76% | 713,600 |
| Aug 2016 | $17.31 | $18.50 | $16.68 | $18.28 | +5.36% | 881,700 |
| Jul 2016 | $14.06 | $17.49 | $13.81 | $17.35 | +23.14% | 993,600 |
| Jun 2016 | $14.06 | $14.76 | $12.08 | $14.09 | -0.07% | 984,700 |
| May 2016 | $14.63 | $14.92 | $13.34 | $14.10 | -2.83% | 574,200 |
| Apr 2016 | $15.20 | $15.96 | $14.34 | $14.51 | -5.78% | 659,500 |
| Mar 2016 | $12.03 | $15.50 | $11.93 | $15.40 | +29.41% | 1,416,100 |
| Feb 2016 | $11.66 | $12.60 | $10.76 | $11.90 | +1.19% | 948,400 |
| Jan 2016 | $12.73 | $13.01 | $10.72 | $11.76 | -9.05% | 2,611,100 |
| Dec 2015 | $14.06 | $14.66 | $12.33 | $12.93 | -8.10% | 1,824,200 |
| Nov 2015 | $16.11 | $16.77 | $13.56 | $14.07 | -13.09% | 2,168,400 |
| Oct 2015 | $17.75 | $18.16 | $15.83 | $16.19 | -7.38% | 1,502,200 |
| Sep 2015 | $17.25 | $19.46 | $16.26 | $17.48 | +1.33% | 1,193,200 |
| Aug 2015 | $19.07 | $19.50 | $15.12 | $17.25 | -9.11% | 1,705,200 |
| Jul 2015 | $18.69 | $20.13 | $18.35 | $18.98 | +2.59% | 876,400 |
| Jun 2015 | $19.55 | $21.84 | $18.09 | $18.50 | -5.08% | 1,717,600 |
| May 2015 | $18.14 | $19.98 | $17.96 | $19.49 | +7.62% | 472,300 |
| Apr 2015 | $18.58 | $18.74 | $17.40 | $18.11 | -2.32% | 1,037,900 |
| Mar 2015 | $20.53 | $21.27 | $18.00 | $18.54 | -8.67% | 916,600 |
| Feb 2015 | $19.28 | $20.48 | $18.15 | $20.30 | +6.90% | 768,900 |
| Jan 2015 | $17.13 | $20.00 | $15.88 | $18.99 | +10.79% | 2,276,200 |
| Dec 2014 | $16.23 | $17.69 | $16.01 | $17.14 | +5.80% | 2,089,600 |
| Nov 2014 | $15.96 | $16.96 | $15.30 | $16.20 | +2.02% | 867,100 |
| Oct 2014 | $17.42 | $18.00 | $15.71 | $15.88 | -9.26% | 1,640,200 |
| Sep 2014 | $18.17 | $18.34 | $17.26 | $17.50 | -2.13% | 869,100 |
| Aug 2014 | $19.40 | $19.61 | $17.27 | $17.88 | -7.98% | 1,555,100 |
| Jul 2014 | $18.86 | $20.48 | $18.57 | $19.43 | +1.30% | 1,900,900 |
| Jun 2014 | $19.10 | $19.19 | $18.07 | $19.18 | +0.95% | 2,690,400 |
| May 2014 | $18.15 | $19.10 | $16.68 | $19.00 | – | 14,816,000 |
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% |