Ares Management Corporation (ARES) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Ares Management Corporation (ARES) 10 years ago, it would be worth $12,063.87 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,833.16, while $1000 invested 1 year ago would be worth $915.3. This corresponds to total returns of 1,106.39%, 83.32%, -8.47%, respectively, with annualized returns of 28.28%, 12.88%, -8.47%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 139.77 | 137.89 | 137.89 | 141.91 | 137.65 | 1.41M |
| November 10, 2026 | 138.9 | 139.41 | 139.41 | 140.68 | 138.44 | 2.39M |
| November 09, 2026 | 136.74 | 139.58 | 139.58 | 141.6 | 135.32 | 2.3M |
| November 06, 2026 | 133.2 | 133.98 | 133.98 | 135.4 | 131.54 | 1.56M |
| November 05, 2026 | 138.46 | 133.72 | 133.72 | 139.47 | 129.74 | 3.41M |
| November 04, 2026 | 133.3 | 136.85 | 136.85 | 137.79 | 132.35 | 2.57M |
| November 03, 2026 | 132.81 | 128.93 | 128.93 | 132.81 | 128.66 | 1.85M |
| November 02, 2026 | 129.54 | 132.96 | 132.96 | 135.33 | 128.56 | 3.66M |
| October 30, 2026 | 125.1 | 128.15 | 128.15 | 128.69 | 124.29 | 3.19M |
| October 29, 2026 | 123.82 | 127.47 | 127.47 | 128.96 | 122.95 | 2.39M |
| October 28, 2026 | 122.07 | 123.82 | 123.82 | 124.79 | 122 | 2.45M |
| October 27, 2026 | 123.2 | 122.19 | 122.19 | 123.81 | 121.28 | 1.24M |
| October 26, 2026 | 122.67 | 121.88 | 121.88 | 123.46 | 121.25 | 1.95M |
| October 23, 2026 | 122.19 | 122.08 | 122.08 | 123.96 | 121.99 | 1.89M |
| October 22, 2026 | 114.99 | 123.7 | 123.7 | 123.92 | 114.99 | 2.65M |
| October 21, 2026 | 118.52 | 117.01 | 117.01 | 118.95 | 116.27 | 1.84M |
| October 20, 2026 | 113.19 | 116.29 | 116.29 | 116.82 | 112.72 | 2.87M |
| October 19, 2026 | 112.72 | 113 | 113 | 113.93 | 111.64 | 2.05M |
| October 16, 2026 | 114.62 | 112.27 | 112.27 | 115.7 | 111.33 | 2.46M |
| October 15, 2026 | 112.82 | 114.03 | 114.03 | 114.24 | 110.3 | 3.43M |
| October 14, 2026 | 114.12 | 112.49 | 112.49 | 115.26 | 111.14 | 2.53M |
| October 13, 2026 | 118.91 | 115.62 | 115.62 | 118.91 | 113.56 | 2.65M |
| October 12, 2026 | 116.96 | 118.15 | 118.15 | 118.32 | 116.31 | 1.39M |
| October 09, 2026 | 117.03 | 117.22 | 117.22 | 119.58 | 115.97 | 1.82M |
| October 08, 2026 | 114.71 | 116.26 | 116.26 | 116.38 | 113.85 | 2.74M |
| October 07, 2026 | 115.92 | 115.75 | 115.75 | 117.11 | 114.78 | 1.45M |
| October 06, 2026 | 117.9 | 117.74 | 117.74 | 119.13 | 116.94 | 1.97M |
| October 05, 2026 | 117.62 | 117.13 | 117.13 | 118.38 | 115.33 | 1.69M |
| October 02, 2026 | 118.44 | 117.55 | 117.55 | 120.5 | 116.73 | 2.59M |
| October 01, 2026 | 116.51 | 116.57 | 116.57 | 119.18 | 113.06 | 2.32M |
| September 30, 2026 | 118.97 | 116.17 | 116.17 | 119.52 | 115.41 | 2.06M |
| September 29, 2026 | 118.3 | 118.97 | 118.97 | 119.58 | 117.61 | 2.16M |
| September 28, 2026 | 120.69 | 118.34 | 118.34 | 120.69 | 117.47 | 2.41M |
| September 25, 2026 | 120.14 | 122.01 | 122.01 | 124.02 | 119.65 | 1.54M |
| September 24, 2026 | 121.3 | 120.11 | 120.11 | 121.35 | 116.3 | 3.01M |
| September 23, 2026 | 123.37 | 121.48 | 121.48 | 123.96 | 121.21 | 1.63M |
| September 22, 2026 | 130.65 | 124.72 | 124.72 | 130.65 | 124.2 | 2.29M |
| September 21, 2026 | 126.43 | 126.67 | 126.67 | 127.95 | 125.05 | 1.6M |
| September 18, 2026 | 124.58 | 123.8 | 123.8 | 125.96 | 122.86 | 7.91M |
| September 17, 2026 | 125.92 | 125.32 | 125.32 | 128.55 | 124.74 | 1.53M |
| September 16, 2026 | 127.96 | 124.21 | 124.21 | 128.61 | 121.29 | 1.8M |
| September 15, 2026 | 131.52 | 129.1 | 129.1 | 131.75 | 128.09 | 1.35M |
| September 11, 2026 | 132.94 | 131.64 | 131.64 | 134.16 | 130.2 | 1.32M |
| September 10, 2026 | 133.17 | 130.63 | 130.63 | 133.9 | 130.21 | 2.66M |
| September 09, 2026 | 138.22 | 134.37 | 134.37 | 138.25 | 133.57 | 2.25M |
| September 08, 2026 | 139.38 | 138.62 | 138.62 | 141.32 | 137 | 1.76M |
| September 04, 2026 | 138.37 | 140.15 | 140.15 | 141.26 | 136.12 | 1M |
| September 03, 2026 | 139.8 | 141.52 | 141.52 | 143.19 | 138.28 | 3.16M |
| September 02, 2026 | 138.04 | 138.06 | 138.06 | 141.57 | 137.25 | 1.52M |
| September 01, 2026 | 140 | 139.09 | 139.09 | 142.75 | 137.19 | 1.52M |
| August 31, 2026 | 141.66 | 143.17 | 143.17 | 144.14 | 141.29 | 1.86M |
| August 28, 2026 | 142.7 | 142.53 | 142.53 | 144.09 | 141.84 | 1.09M |
| August 27, 2026 | 141.7 | 142.41 | 142.41 | 145.53 | 141.69 | 1.91M |
| August 26, 2026 | 141.95 | 141.98 | 141.98 | 144.36 | 141.6 | 1.68M |
| August 25, 2026 | 140.63 | 142.76 | 142.76 | 143.19 | 137.12 | 2.86M |
| August 24, 2026 | 141.25 | 140.01 | 140.01 | 141.67 | 139.08 | 1.44M |
| August 21, 2026 | 141.85 | 141.25 | 141.25 | 143.51 | 140.22 | 1.42M |
| August 20, 2026 | 142.96 | 140.23 | 140.23 | 144.07 | 139.76 | 2.12M |
| August 19, 2026 | 141.38 | 143.1 | 143.1 | 144.87 | 140.13 | 2.31M |
| August 18, 2026 | 140.28 | 140.31 | 140.31 | 141.6 | 137.52 | 1.48M |