Ares Management Corporation (ARES) NYSE

128.28

-0.46(-0.36%)

Updated at June 02 04:00PM

Currency In USD

ARES Historical Return

If you invested $1000 in Ares Management Corporation (ARES) 10 years ago, it would be worth $13,574.6 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,663.62, while $1000 invested 1 year ago would be worth $786.66. This corresponds to total returns of 1,257.46%, 166.36%, -21.33%, respectively, with annualized returns of 29.78%, 21.63%, -21.33%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ARES Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	128.23	128.28	128.28	130.05	126.48	3.55M
June 01, 2026	127.62	128.74	128.74	131.7	126.78	3.15M
May 29, 2026	125.57	128.5	128.5	130.15	124.9	4.17M
May 28, 2026	125.43	126	126	127.8	123.99	2.32M
May 27, 2026	125.79	126.58	126.58	128.33	125.28	2.28M
May 26, 2026	125.16	125.28	125.28	128.99	124.27	2.12M
May 22, 2026	124.67	124.41	124.41	126	123.6	1.69M
May 21, 2026	121.58	123.99	123.99	124.65	121.13	1.56M
May 20, 2026	121.42	122.11	122.11	124.1	118.81	1.47M
May 19, 2026	123.13	121.11	121.11	124.05	120.77	2.06M
May 18, 2026	122.26	123.7	123.7	124.95	121.71	1.42M
May 15, 2026	127.73	123.41	123.41	128.79	123.21	2.87M
May 14, 2026	124.71	128.53	128.53	129.35	124.1	2.39M
May 13, 2026	122.15	123.18	123.18	124.79	120.11	2.77M
May 12, 2026	124.14	123.66	123.66	125.99	121.51	2.73M
May 11, 2026	126.21	124.61	124.61	127.37	123	3.76M
May 08, 2026	123.56	126.25	126.25	127.83	121.87	3.99M
May 07, 2026	124.1	123.15	123.15	125.01	122.09	3.27M
May 06, 2026	124.4	123.86	123.86	125.5	121.4	3.04M
May 05, 2026	120.45	122.96	122.96	123.92	118.77	3.44M
May 04, 2026	120.41	119.98	119.98	125.18	119.71	3.38M
May 01, 2026	120.1	119	119	124.81	114.94	4.53M
April 30, 2026	110.03	117.4	117.4	117.86	108.78	4.82M
April 29, 2026	111.44	110.86	110.86	111.88	109	2.43M
April 28, 2026	113.86	113.01	113.01	114.36	110.18	3M
April 27, 2026	114.5	112.18	112.18	116.5	110.75	3.12M
April 24, 2026	114.96	115.22	115.22	116.5	113.59	1.61M
April 23, 2026	119	114.78	114.78	119.04	112.64	2.99M
April 22, 2026	121.51	121.05	121.05	123	119.33	2.2M
April 21, 2026	119.54	119.84	119.84	123.46	118.09	2.45M
April 20, 2026	116.01	118.77	118.77	119.51	116	1.85M
April 17, 2026	118.19	117.78	117.78	121.2	117.02	4.01M
April 16, 2026	121	116.22	116.22	121.78	115.89	3.72M
April 15, 2026	114.4	119.28	119.28	120.29	114.29	5.1M
April 14, 2026	108.8	112.61	112.61	113.69	108.69	4.04M
April 13, 2026	99.9	106.68	106.68	107.05	99.6	3.96M
April 10, 2026	104.88	100.46	100.46	104.88	98.44	4.38M
April 09, 2026	103.35	104.8	104.8	105.49	102.8	2.62M
April 08, 2026	106.31	104.83	104.83	109.5	100.25	6.22M
April 07, 2026	101.51	102.24	102.24	103.73	100.99	3.15M
April 06, 2026	102.93	102.83	102.83	104.55	102.23	2.17M
April 02, 2026	103.34	102.43	102.43	106.34	100.19	5.07M
April 01, 2026	109.16	105.8	105.8	109.99	104.83	2.94M
March 31, 2026	109.54	109.1	109.1	110.49	106.36	2.99M
March 30, 2026	105.92	107.66	107.66	110.08	105.5	2.53M
March 27, 2026	106.92	106.28	106.28	108.77	104	3.38M
March 26, 2026	105.91	107.92	107.92	109.46	104.94	2.29M
March 25, 2026	108.18	106.5	106.5	109.59	104.69	2.15M
March 24, 2026	102.99	106.11	106.04	107.45	102.23	4M
March 23, 2026	110.87	107.12	107.12	111.71	106.24	3.4M
March 20, 2026	107.92	105.87	105.87	107.92	105.03	11.27M
March 19, 2026	104.23	107.99	107.99	108.58	103.5	3.43M
March 18, 2026	104.81	105.97	105.97	110.39	103.75	4.19M
March 17, 2026	101.27	105.67	105.67	105.91	101.27	5.53M
March 16, 2026	102.15	100.51	99.16	103.96	98.8	4.38M
March 13, 2026	97.98	101.76	100.39	102.81	97.53	5.19M
March 12, 2026	100.45	96.56	95.26	103.63	95.8	8.98M
March 11, 2026	107.8	103.46	102.07	109.6	100.25	5.27M
March 10, 2026	109.39	108.68	107.22	110.92	105.47	3.69M
March 09, 2026	107.36	108.85	107.39	109.66	106.45	3.76M