Ares Management Corporation (ARES) Stock Price History
Historical prices from 2014 to 2026
Loading 10-year price history...
ARES Historical Performance
Short-Term Returns
ARES Stock Price Trajectory (2014–2026)
As of May 6, 2026, Ares Management Corporation (ARES) trades at $122.96, representing a -23.5% return over the past year. The stock has delivered a +165.5% total return over five years (+18.6% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $200.49 on February 4, 2025. From this peak, ARES has corrected -38.7%, currently trading 18% below its 200-day moving average, suggesting potential weakness.
When compared to Financial Services sector peers APO (-2.7% 1Y), KKR (-11.1% 1Y), and BX (-9.8% 1Y), ARES has underperformed the peer group average. Compare ARES vs APO →
ARES Historical Price Data (2014–2026)
Showing 30 of 3,021 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-05 | 120.45 | 123.92 | 118.77 | 122.96 | 3.31M | +2.48% |
| 2026-05-04 | 120.41 | 125.18 | 119.71 | 119.98 | 3.35M | +0.77% |
| 2026-05-01 | 120.10 | 124.81 | 114.94 | 119.06 | 4.11M | +1.41% |
| 2026-04-30 | 110.03 | 117.86 | 108.78 | 117.40 | 3.99M | +5.90% |
| 2026-04-29 | 111.44 | 111.88 | 109.00 | 110.86 | 2.21M | -1.90% |
| 2026-04-28 | 113.99 | 114.36 | 110.17 | 113.01 | 2.86M | +0.74% |
| 2026-04-27 | 114.50 | 116.50 | 110.75 | 112.18 | 2.49M | -2.64% |
| 2026-04-24 | 114.96 | 116.50 | 113.67 | 115.22 | 1.57M | +0.37% |
| 2026-04-23 | 119.00 | 119.04 | 112.64 | 114.79 | 2.99M | -5.17% |
| 2026-04-22 | 121.51 | 123.00 | 119.33 | 121.05 | 1.88M | +1.01% |
| 2026-04-21 | 119.54 | 123.46 | 118.09 | 119.84 | 2.45M | +0.90% |
| 2026-04-20 | 116.01 | 119.51 | 116.00 | 118.77 | 1.83M | +0.84% |
| 2026-04-17 | 118.24 | 121.20 | 117.02 | 117.78 | 3.95M | +1.35% |
| 2026-04-16 | 121.00 | 121.78 | 115.89 | 116.21 | 3.18M | -2.57% |
| 2026-04-15 | 114.40 | 120.29 | 114.29 | 119.27 | 4.52M | +5.91% |
| 2026-04-14 | 108.73 | 113.69 | 108.69 | 112.61 | 3.96M | +5.56% |
| 2026-04-13 | 99.64 | 107.05 | 99.64 | 106.68 | 3.37M | +6.19% |
| 2026-04-10 | 104.88 | 104.88 | 98.44 | 100.46 | 4.38M | -4.14% |
| 2026-04-09 | 103.35 | 105.49 | 102.80 | 104.80 | 2.36M | -0.03% |
| 2026-04-08 | 106.31 | 109.50 | 100.25 | 104.83 | 6.15M | +2.53% |
| 2026-04-07 | 101.51 | 103.73 | 100.99 | 102.24 | 3.08M | -0.57% |
| 2026-04-06 | 103.00 | 104.55 | 102.23 | 102.83 | 2.11M | +0.39% |
| 2026-04-02 | 101.70 | 106.34 | 100.19 | 102.43 | 4.43M | -3.16% |
| 2026-04-01 | 109.16 | 109.99 | 104.83 | 105.78 | 2.57M | -3.01% |
| 2026-03-31 | 109.54 | 110.49 | 106.36 | 109.06 | 2.29M | +1.30% |
| 2026-03-30 | 105.92 | 110.08 | 105.50 | 107.66 | 2.45M | +1.33% |
| 2026-03-27 | 106.17 | 108.77 | 104.00 | 106.25 | 2.99M | -1.57% |
| 2026-03-26 | 105.91 | 109.46 | 104.94 | 107.95 | 1.92M | +1.35% |
| 2026-03-25 | 108.18 | 109.59 | 104.69 | 106.51 | 1.85M | +0.36% |
| 2026-03-24 | 102.99 | 107.45 | 102.23 | 106.13 | 3.61M | -0.92% |
Full ARES Stock Analysis
Analyst consensus, bull case, AI-generated risk factors, and peer comparison — all in one place.
See ARES's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs ARES Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare ARES vs BRK-A
Side-by-side business, growth, and profitability comparison vs Berkshire Hathaway Inc..
Start ComparisonARES — Frequently Asked Questions
Quick answers to the most common questions about buying ARES stock.
How has ARES stock performed recently?
ARES declined -23.5% over the past year, below its 5-year annualized CAGR of +18.6%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is ARES's all-time high price?
Ares Management Corporation reached $200.49 on 2025-02-04. The 52-week high is $195.26. Current 1-year return of -23.5% places the stock further from historical peaks.
Where can I download ARES historical price data?
This page provides ARES daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2014-2026, downloadable in CSV format.