Ares Management Corporation (ARES) NYSE

Currency In USD

ARES Historical Return

If you invested $1000 in Ares Management Corporation (ARES) 10 years ago, it would be worth $11,416.22 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,090.92, while $1000 invested 1 year ago would be worth $697.39. This corresponds to total returns of 1,041.62%, 109.09%, -30.26%, respectively, with annualized returns of 27.55%, 15.89%, -30.26%.

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
July 31, 2026	128.44	128.09	128.09	128.75	121.29	4.15M
July 30, 2026	124.75	124.12	124.12	124.99	121.66	2.88M
July 29, 2026	126.56	124.6	124.6	127.26	123.12	2.73M
July 28, 2026	127.78	127.9	127.9	129.51	126.57	2.6M
July 27, 2026	126.51	127.76	127.76	131.34	125.83	3.18M
July 24, 2026	121.48	126.51	126.51	126.58	120.62	1.82M
July 23, 2026	117.98	121.28	121.28	123.86	117.43	1.95M
July 22, 2026	120.17	119.57	119.57	122.32	118.83	1.31M
July 21, 2026	120.94	120.78	120.78	122.43	119.96	1.17M
July 20, 2026	125.33	121.27	121.27	125.45	120.43	1.95M
July 17, 2026	122.4	125.68	125.68	127	122.4	1.95M
July 16, 2026	123.65	125.43	125.43	127.47	122.15	1.13M
July 15, 2026	123.82	124.79	124.79	127.89	123.12	2.46M
July 14, 2026	119.28	120.3	120.3	122.18	119.28	1.6M
July 13, 2026	121.73	120.45	120.45	123.36	119.78	2.18M
July 10, 2026	124.09	121.81	121.81	125.09	121.35	1.08M
July 09, 2026	117.36	121.66	121.66	121.83	117.19	1.66M
July 08, 2026	118.36	118	118	119.1	116.5	1.66M
July 07, 2026	120.31	120.7	120.7	122.14	119.59	1.63M
July 06, 2026	117.92	121.83	121.83	121.87	117.18	2.08M
July 02, 2026	116.48	116.9	116.9	118.51	114.35	1.63M
July 01, 2026	112.35	113.63	113.63	115.36	111.16	2.36M
June 30, 2026	107.06	111.31	111.31	113.22	107.04	3.02M
June 29, 2026	110.81	107.6	107.6	112.04	105.79	3.22M
June 26, 2026	111.34	109.13	109.13	113.86	108.2	4.06M
June 25, 2026	113.72	112.47	112.47	118.16	111.69	2.49M
June 24, 2026	120.12	113.87	113.87	120.68	113.05	3.79M
June 23, 2026	124.01	120.78	120.78	125.07	117.32	3.46M
June 22, 2026	130.4	125.9	125.9	131.07	124.75	2.24M
June 18, 2026	130	129.34	129.34	131.37	127.72	4.5M
June 17, 2026	134.14	128.35	128.35	136.77	128.12	2.52M
June 16, 2026	135.3	134.98	134.98	137.51	134.56	2.19M
June 15, 2026	138.84	135.36	135.36	141.9	135.16	2.3M
June 12, 2026	134.68	134.9	134.9	137.5	133.43	1.5M
June 11, 2026	127.82	132.82	132.82	132.89	126.68	1.86M
June 10, 2026	129.6	128.31	128.31	133.39	128.07	1.56M
June 09, 2026	128.1	130.61	130.61	131.92	126.93	2.06M
June 08, 2026	126.08	126.87	126.87	128.54	125.21	1.76M
June 05, 2026	129.85	125.65	125.65	130.46	124.23	1.85M
June 04, 2026	125.23	130.5	130.5	131.3	124.45	2.1M
June 03, 2026	121.1	123.13	123.13	123.51	120	3.23M
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