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 $10,618.61 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,954.5, while $1000 invested 1 year ago would be worth $738.87. This corresponds to total returns of 961.86%, 95.45%, -26.11%, respectively, with annualized returns of 26.64%, 14.35%, -26.11%.

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
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
August 17, 2026	143.35	141.34	141.34	143.35	139.57	1.62M
August 14, 2026	148.63	144.02	144.02	149.63	143.61	2.02M
August 13, 2026	142.55	149.45	149.45	149.87	142.25	3.18M
August 12, 2026	143.55	142.35	142.35	144.48	139.89	2M
August 11, 2026	138	143.11	143.11	144.82	137.54	3.38M
August 10, 2026	136	137.66	137.66	137.72	134.42	1.69M
August 07, 2026	138.2	136.85	136.85	140.83	136.48	1.39M
August 06, 2026	138.9	138.17	138.17	139.96	136.6	1.38M
August 05, 2026	144.23	139.77	139.77	145.99	137.89	2.45M
August 04, 2026	138.24	142.91	142.91	143.25	137.79	3.46M
August 03, 2026	128.95	138.57	138.57	139.23	128.95	3.53M
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