Ares Management Corporation (ARES) Stock Price History
Historical prices from 2014 to 2026
- 1M
- -9.6%
- 3M
- -10.5%
- YTD
- -32.5%
- 1Y
- -20.5%
- 3Y
- +0.7%
- 5Y
- +8.0%
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
- -29.5%
ARES Stock Price Trajectory (2014–2026)
As of October 17, 2026, Ares Management Corporation (ARES) trades at $112.27, representing a -20.5% return over the past year. The stock has delivered a +70.5% total return over five years (+8.0% 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 -44.0%, currently trading 12% below its 200-day moving average, suggesting potential weakness.
When compared to Financial Services sector peers APO (-8.3% 1Y), KKR (-26.6% 1Y), and BX (-32.5% 1Y), ARES has underperformed the peer group average. Compare ARES vs APO →
ARES Historical Price Data · from 2014
Rows 1–50 of 3,134| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-16 | 114.62 | 115.70 | 111.33 | 112.27 | 2.46M | -1.54% |
| 2026-10-15 | 112.82 | 114.24 | 110.30 | 114.03 | 3.44M | +1.37% |
| 2026-10-14 | 114.12 | 115.26 | 111.14 | 112.49 | 2.53M | -2.71% |
| 2026-10-13 | 118.91 | 118.91 | 113.56 | 115.62 | 2.67M | -2.14% |
| 2026-10-12 | 116.96 | 118.32 | 116.31 | 118.15 | 1.40M | +0.79% |
| 2026-10-09 | 117.03 | 119.58 | 115.97 | 117.22 | 1.82M | +0.83% |
| 2026-10-08 | 114.71 | 116.38 | 113.85 | 116.26 | 2.74M | +0.44% |
| 2026-10-07 | 115.92 | 117.11 | 114.78 | 115.75 | 1.46M | -1.69% |
| 2026-10-06 | 117.90 | 119.13 | 116.94 | 117.74 | 1.97M | +0.52% |
| 2026-10-05 | 117.62 | 118.38 | 115.33 | 117.13 | 1.69M | -0.36% |
| 2026-10-02 | 118.44 | 120.50 | 116.73 | 117.55 | 2.59M | +0.84% |
| 2026-10-01 | 116.51 | 119.18 | 113.06 | 116.57 | 2.33M | +0.34% |
| 2026-09-30 | 118.97 | 119.52 | 115.41 | 116.17 | 2.08M | -2.35% |
| 2026-09-29 | 118.30 | 119.58 | 117.61 | 118.97 | 2.17M | +0.53% |
| 2026-09-28 | 120.69 | 120.69 | 117.47 | 118.34 | 2.46M | -3.01% |
| 2026-09-25 | 120.14 | 124.02 | 119.65 | 122.01 | 1.58M | +1.58% |
| 2026-09-24 | 121.30 | 121.35 | 116.30 | 120.11 | 3.15M | -1.13% |
| 2026-09-23 | 123.37 | 123.96 | 121.21 | 121.48 | 1.64M | -2.60% |
| 2026-09-22 | 130.65 | 130.65 | 124.20 | 124.72 | 2.37M | -1.54% |
| 2026-09-21 | 126.43 | 127.95 | 125.05 | 126.67 | 1.62M | +2.32% |
| 2026-09-18 | 124.58 | 125.96 | 122.86 | 123.80 | 7.91M | -1.21% |
| 2026-09-17 | 125.92 | 128.55 | 124.74 | 125.32 | 1.55M | +0.89% |
| 2026-09-16 | 127.96 | 128.61 | 121.29 | 124.21 | 1.80M | -3.79% |
| 2026-09-15 | 131.52 | 131.75 | 128.09 | 129.10 | 1.35M | -1.84% |
| 2026-09-14 | 130.59 | 132.93 | 129.90 | 131.52 | 1.74M | -0.09% |
| 2026-09-11 | 132.94 | 134.16 | 130.20 | 131.64 | 1.35M | +0.77% |
| 2026-09-10 | 133.17 | 133.90 | 130.21 | 130.63 | 2.68M | -2.78% |
| 2026-09-09 | 138.22 | 138.25 | 133.57 | 134.37 | 2.30M | -3.07% |
| 2026-09-08 | 139.38 | 141.32 | 137.00 | 138.62 | 1.84M | -1.09% |
| 2026-09-04 | 138.37 | 141.26 | 136.12 | 140.15 | 1.01M | -0.97% |
| 2026-09-03 | 139.80 | 143.19 | 138.28 | 141.52 | 3.18M | +2.51% |
| 2026-09-02 | 138.04 | 141.57 | 137.25 | 138.06 | 1.53M | -0.74% |
| 2026-09-01 | 140.00 | 142.75 | 137.19 | 139.09 | 1.53M | -2.85% |
| 2026-08-31 | 141.66 | 144.14 | 141.29 | 143.17 | 1.87M | +0.45% |
| 2026-08-28 | 142.70 | 144.09 | 141.84 | 142.53 | 1.10M | +0.08% |
| 2026-08-27 | 141.70 | 145.53 | 141.69 | 142.41 | 1.99M | +0.30% |
| 2026-08-26 | 141.95 | 144.36 | 141.60 | 141.98 | 1.69M | -0.55% |
| 2026-08-25 | 140.63 | 143.19 | 137.12 | 142.76 | 2.86M | +1.96% |
| 2026-08-24 | 141.25 | 141.67 | 139.08 | 140.01 | 1.57M | -0.88% |
| 2026-08-21 | 141.85 | 143.51 | 140.22 | 141.25 | 1.42M | +0.73% |
| 2026-08-20 | 142.96 | 144.07 | 139.76 | 140.23 | 2.17M | -2.01% |
| 2026-08-19 | 141.38 | 144.87 | 140.13 | 143.10 | 2.31M | +1.99% |
| 2026-08-18 | 140.28 | 141.60 | 137.52 | 140.31 | 1.48M | -0.73% |
| 2026-08-17 | 143.35 | 143.35 | 139.57 | 141.34 | 1.67M | -1.86% |
| 2026-08-14 | 148.63 | 149.63 | 143.61 | 144.02 | 2.02M | -3.63% |
| 2026-08-13 | 142.55 | 149.87 | 142.25 | 149.45 | 3.20M | +4.99% |
| 2026-08-12 | 143.55 | 144.48 | 139.89 | 142.35 | 2.02M | -0.53% |
| 2026-08-11 | 138.00 | 144.82 | 137.54 | 143.11 | 3.38M | +3.96% |
| 2026-08-10 | 136.00 | 137.72 | 134.42 | 137.66 | 1.73M | +0.59% |
| 2026-08-07 | 138.20 | 140.83 | 136.48 | 136.85 | 1.40M | -0.96% |
ARES Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 -20.5% over the past year, below its 5-year annualized CAGR of +8.0%. 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 $181.19. Current 1-year return of -20.5% 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.