Ares Management Corporation (ARES) Stock Price History
Historical prices from 2014 to 2026
- 1M
- +4.6%
- 3M
- +22.1%
- YTD
- -22.2%
- 1Y
- -22.7%
- 3Y
- +11.5%
- 5Y
- +17.7%
Loading 10-year price history...
ARES Historical Performance
ARES Annual Returns
Year-by-year price performance · 2014–2026
- 2014 annual price return
- -7.8%
- 2015 annual price return
- -23.0%
- 2016 annual price return
- +49.9%
- 2017 annual price return
- +7.2%
- 2018 annual price return
- -12.0%
- 2019 annual price return
- +103.9%
- 2020 annual price return
- +32.4%
- 2021 annual price return
- +74.1%
- 2022 annual price return
- -13.6%
- 2023 annual price return
- +74.0%
- 2024 annual price return
- +53.3%
- 2025 annual price return
- -9.6%
- 2026 annual price return
- -32.7%
ARES Stock Price Trajectory (2014–2026)
As of June 21, 2026, Ares Management Corporation (ARES) trades at $129.34, representing a -22.7% return over the past year. The stock has delivered a +156.5% total return over five years (+17.7% 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 -35.5%, currently trading 8% below its 200-day moving average, suggesting potential weakness.
When compared to Financial Services sector peers APO (+3.3% 1Y), KKR (-20.8% 1Y), and BX (-10.0% 1Y), ARES has underperformed the peer group average. Compare ARES vs APO →
ARES Historical Price Data · from 2014
Rows 1–50 of 3,052| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 130.00 | 131.37 | 127.72 | 129.34 | 3.60M | +0.77% |
| 2026-06-17 | 134.14 | 136.77 | 128.22 | 128.35 | 2.48M | -4.91% |
| 2026-06-16 | 136.22 | 137.51 | 134.56 | 134.98 | 2.10M | -0.28% |
| 2026-06-15 | 138.84 | 141.90 | 135.17 | 135.36 | 999K | +0.34% |
| 2026-06-12 | 134.68 | 137.50 | 133.43 | 134.90 | 1.49M | +1.57% |
| 2026-06-11 | 127.82 | 132.89 | 126.68 | 132.82 | 1.86M | +3.51% |
| 2026-06-10 | 129.88 | 133.39 | 128.09 | 128.31 | 1.32M | -1.76% |
| 2026-06-09 | 128.10 | 131.92 | 126.93 | 130.61 | 1.94M | +2.95% |
| 2026-06-08 | 126.08 | 128.49 | 125.21 | 126.87 | 1.70M | +0.97% |
| 2026-06-05 | 129.38 | 130.46 | 124.23 | 125.65 | 1.82M | -3.72% |
| 2026-06-04 | 125.23 | 131.30 | 124.45 | 130.50 | 2.06M | +5.99% |
| 2026-06-03 | 121.10 | 123.51 | 120.00 | 123.13 | 3.24M | -4.01% |
| 2026-06-02 | 128.23 | 130.05 | 126.47 | 128.28 | 3.52M | -0.36% |
| 2026-06-01 | 127.62 | 131.70 | 126.78 | 128.74 | 3.13M | +0.19% |
| 2026-05-29 | 125.57 | 130.15 | 124.90 | 128.50 | 2.46M | +1.98% |
| 2026-05-28 | 124.85 | 127.80 | 123.99 | 126.00 | 2.27M | -0.46% |
| 2026-05-27 | 125.90 | 128.33 | 125.28 | 126.58 | 2.24M | +1.04% |
| 2026-05-26 | 125.16 | 128.99 | 124.27 | 125.28 | 1.93M | +0.70% |
| 2026-05-22 | 124.67 | 126.00 | 123.60 | 124.41 | 248K | +0.34% |
| 2026-05-21 | 121.58 | 124.65 | 121.13 | 123.99 | 1.52M | +1.54% |
| 2026-05-20 | 121.42 | 124.10 | 118.81 | 122.11 | 1.75M | +0.83% |
| 2026-05-19 | 122.64 | 122.93 | 120.77 | 121.11 | 1.58M | -2.09% |
| 2026-05-18 | 122.73 | 124.95 | 121.70 | 123.70 | 1.42M | +0.23% |
| 2026-05-15 | 127.72 | 128.79 | 123.24 | 123.41 | 2.84M | -3.98% |
| 2026-05-14 | 124.11 | 129.35 | 124.11 | 128.53 | 2.36M | +4.34% |
| 2026-05-13 | 122.02 | 124.76 | 120.11 | 123.18 | 2.65M | -0.39% |
| 2026-05-12 | 124.14 | 125.99 | 121.51 | 123.66 | 2.61M | -0.76% |
| 2026-05-11 | 126.58 | 127.37 | 123.00 | 124.61 | 3.76M | -1.30% |
| 2026-05-08 | 123.56 | 127.83 | 121.86 | 126.25 | 3.96M | +2.52% |
| 2026-05-07 | 124.10 | 125.01 | 122.11 | 123.15 | 3.26M | -0.57% |
| 2026-05-06 | 124.40 | 125.50 | 121.41 | 123.86 | 3.02M | +0.73% |
| 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% |
Full Stock Analysis
Deep dive into ARES consensus models and risk factors.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
ARES — Frequently Asked Questions
Quick answers to the most common questions about buying ARES stock.
How has ARES stock performed recently?
ARES declined -22.7% over the past year, below its 5-year annualized CAGR of +17.7%. 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 -22.7% 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.