ARES Daily Statistics
ARES daily stock returns with day-by-day price moves, OHLC data, and short-term performance statistics.
Ares Management Corporation Class A Common Stock (ARES) company overview
Ares Management is one of the world's largest alternative-asset managers, with $671.3 billion in total assets under management, including $409.9 billion in fee-earning AUM, at the end of June 2026. The company has four main business segments: credit strategies ($440.5 billion in total AUM and $266.1 billion in fee-earning AUM), private equity ($24.5 billion/$13.9 billion), real estate/real assets ($151.2 billion/$88.6 billion), and other alternatives ($55.1 billion/$41.3 billion). The firm primarily serves institutional investors (80% of AUM) and high-net-worth individuals (20%). Ares operates through more than 35 offices in over 15 countries.
| Period | Return % |
|---|---|
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 117.03 | 119.58 | 115.97 | 117.22 | — |
| 2026-10-08 | 114.71 | 116.38 | 113.85 | 116.26 | — |
| 2026-10-07 | 115.92 | 117.11 | 114.78 | 115.75 | — |
| 2026-10-06 | 117.9 | 119.13 | 116.94 | 117.74 | — |
| 2026-10-05 | 117.62 | 118.38 | 115.33 | 117.13 | — |
| 2026-10-02 | 118.44 | 120.5 | 116.72 | 117.55 | — |
| 2026-10-01 | 116.51 | 119.18 | 113.06 | 116.57 | — |
| 2026-09-30 | 118.97 | 119.52 | 115.41 | 116.17 | — |
| 2026-09-29 | 118.3 | 119.46 | 117.61 | 118.97 | — |
| 2026-09-28 | 120.69 | 120.44 | 117.47 | 118.34 | — |
| 2026-09-25 | 120.14 | 124.02 | 119.65 | 122.01 | — |
| 2026-09-24 | 121.3 | 121.35 | 116.3 | 120.11 | — |
| 2026-09-23 | 123.37 | 123.96 | 121.21 | 121.48 | — |
| 2026-09-21 | 126.43 | 127.95 | 125.05 | 126.67 | — |
| 2026-09-18 | 124.58 | 125.93 | 122.86 | 123.8 | — |
| 2026-09-17 | 125.92 | 128.55 | 124.74 | 125.32 | — |
| 2026-09-16 | 127.96 | 128.61 | 121.29 | 124.21 | — |
| 2026-09-15 | 131.52 | 131.75 | 128.09 | 129.1 | — |
| 2026-09-14 | 130.59 | 132.93 | 129.9 | 131.52 | — |
| 2026-09-11 | 132.94 | 134.1 | 130.21 | 131.64 | — |
| 2026-09-10 | 133.17 | 133.59 | 130.21 | 130.63 | — |
| 2026-09-09 | 138.22 | 137.91 | 133.58 | 134.37 | — |
| 2026-09-08 | 139.38 | 141.32 | 137 | 138.62 | — |
| 2026-09-04 | 138.37 | 141.26 | 136.12 | 140.15 | — |
| 2026-09-02 | 138.04 | 141.57 | 137.46 | 138.06 | — |
| 2026-09-01 | 140 | 142.75 | 137.26 | 139.09 | — |
| 2026-08-31 | 141.66 | 144.13 | 141.29 | 143.17 | — |
| 2026-08-27 | 141.7 | 145.53 | 141.68 | 142.41 | — |
| 2026-08-26 | 141.95 | 144.36 | 141.6 | 141.98 | — |
| 2026-08-25 | 140.63 | 143.19 | 137.12 | 142.76 | — |
| 2026-08-24 | 141.25 | 141.67 | 139.08 | 140.01 | — |
| 2026-08-21 | 141.85 | 143.51 | 140.21 | 141.25 | — |
| 2026-08-20 | 142.96 | 144.07 | 139.76 | 140.23 | — |
| 2026-08-19 | 141.38 | 144.87 | 140.13 | 143.1 | — |
| 2026-08-18 | 140.28 | 141.6 | 137.52 | 140.31 | — |
| 2026-08-17 | 143.35 | 143.18 | 139.57 | 141.34 | — |
| 2026-08-14 | 148.63 | 149.63 | 143.61 | 144.02 | — |
| 2026-08-13 | 142.55 | 149.85 | 142.25 | 149.45 | — |
| 2026-08-12 | 143.55 | 144.48 | 139.89 | 142.35 | — |
| 2026-08-11 | 138 | 144.82 | 137.54 | 143.11 | — |
| 2026-08-10 | 136 | 137.72 | 134.42 | 137.66 | — |
| 2026-08-07 | 138.2 | 140.83 | 136.48 | 136.85 | — |
| 2026-08-06 | 138.9 | 139.96 | 136.6 | 138.17 | — |
| 2026-08-05 | 144.23 | 145.99 | 137.89 | 139.77 | — |
| 2026-08-04 | 138.24 | 143.25 | 137.79 | 142.91 | — |
| 2026-08-03 | 128.95 | 139.23 | 128.95 | 138.57 | — |
| 2026-07-31 | 128.44 | 128.71 | 121.29 | 128.09 | — |
| 2026-07-30 | 124.75 | 124.99 | 121.67 | 124.12 | — |
| 2026-07-29 | 126.56 | 127.26 | 123.16 | 124.6 | — |
| 2026-07-28 | 127.78 | 129.51 | 126.57 | 127.9 | — |
| 2026-07-27 | 126.51 | 131.34 | 125.83 | 127.76 | — |
| 2026-07-24 | 121.48 | 126.53 | 120.89 | 126.51 | — |
| 2026-07-23 | 117.98 | 123.86 | 117.43 | 121.28 | — |
| 2026-07-22 | 120.17 | 122.32 | 118.83 | 119.57 | — |
| 2026-07-21 | 120.94 | 122.43 | 119.96 | 120.78 | — |
| 2026-07-20 | 125.33 | 125.45 | 120.43 | 121.27 | — |
| 2026-07-17 | 122.4 | 127 | 122.99 | 125.68 | — |
| 2026-07-16 | 123.65 | 127.47 | 122.15 | 125.43 | — |
| 2026-07-15 | 123.82 | 127.89 | 123.12 | 124.79 | — |
| 2026-07-14 | 119.28 | 122.09 | 119.55 | 120.3 | — |
| 2026-07-13 | 121.73 | 123.36 | 119.82 | 120.45 | — |
| 2026-07-10 | 124.09 | 125.01 | 121.36 | 121.81 | — |
| 2026-07-09 | 117.36 | 121.83 | 117.18 | 121.66 | — |
| 2026-07-08 | 118.36 | 119.06 | 116.5 | 118 | — |
| 2026-07-07 | 120.31 | 122.14 | 119.59 | 120.7 | — |
| 2026-07-06 | 117.92 | 121.86 | 117.18 | 121.83 | — |
| 2026-07-02 | 116.48 | 118.51 | 114.35 | 116.9 | — |
| 2026-07-01 | 112.35 | 115.36 | 111.25 | 113.63 | — |
| 2026-06-30 | 107.06 | 113.22 | 107.04 | 111.31 | — |
| 2026-06-29 | 110.81 | 111.79 | 105.79 | 107.6 | — |
| 2026-06-26 | 111.34 | 113.86 | 108.32 | 109.13 | — |
| 2026-06-25 | 113.72 | 118.16 | 111.69 | 112.47 | — |
| 2026-06-24 | 120.12 | 120.68 | 113.05 | 113.87 | — |
| 2026-06-23 | 124.01 | 125.07 | 117.32 | 120.78 | — |
| 2026-06-22 | 130.4 | 131.07 | 124.75 | 125.9 | — |
| 2026-06-18 | 130 | 131.37 | 127.72 | 129.34 | — |
| 2026-06-17 | 134.14 | 136.77 | 128.18 | 128.35 | — |
| 2026-06-16 | 135.3 | 137.51 | 134.62 | 134.98 | — |
| 2026-06-15 | 138.84 | 141.79 | 135.17 | 135.36 | — |
| 2026-06-12 | 134.68 | 137.5 | 133.43 | 134.9 | — |
| 2026-06-11 | 127.82 | 132.89 | 126.68 | 132.82 | — |
| 2026-06-10 | 129.6 | 133.39 | 128.07 | 128.31 | — |
| 2026-06-09 | 128.1 | 131.89 | 126.93 | 130.61 | — |
| 2026-06-05 | 129.85 | 130.46 | 124.23 | 125.65 | — |
| 2026-06-04 | 125.23 | 131.3 | 124.45 | 130.5 | — |
| 2026-06-03 | 121.1 | 123.51 | 120 | 123.1 | — |
| 2026-06-02 | 128.23 | 130.05 | 126.47 | 128.28 | — |
| 2026-06-01 | 127.62 | 131.7 | 126.78 | 128.74 | — |
| 2026-05-29 | 125.57 | 130.15 | 124.9 | 128.5 | — |
| 2026-05-28 | 125.43 | 127.8 | 123.99 | 126 | — |
| 2026-05-27 | 125.79 | 128.33 | 125.28 | 126.58 | — |
| 2026-05-22 | 124.67 | 126 | 123.6 | 124.41 | — |
| 2026-05-21 | 121.58 | 124.65 | 121.13 | 123.99 | — |
| 2026-05-20 | 121.42 | 124.1 | 118.81 | 122.11 | — |
| 2026-05-19 | 123.13 | 124.04 | 120.77 | 121.11 | — |
| 2026-05-18 | 122.26 | 124.95 | 121.71 | 123.7 | — |
| 2026-05-15 | 127.72 | 128.79 | 123.21 | 123.41 | — |
| 2026-05-14 | 124.71 | 129.35 | 124.1 | 128.53 | — |
| 2026-05-13 | 122.15 | 124.79 | 120.11 | 123.18 | — |
| 2026-05-12 | 124.14 | 125.99 | 121.53 | 123.66 | — |
| 2026-05-11 | 126.21 | 127.35 | 123 | 124.61 | — |
| 2026-05-08 | 123.56 | 127.79 | 121.89 | 126.25 | — |
| 2026-05-07 | 124.1 | 125.01 | 122.11 | 123.15 | — |
| 2026-05-06 | 124.4 | 125.5 | 121.4 | 123.86 | — |
| 2026-05-05 | 120.45 | 123.91 | 118.76 | 122.96 | — |
| 2026-05-04 | 120.41 | 125.18 | 119.71 | 119.98 | — |
| 2026-05-01 | 120.1 | 124.81 | 114.94 | 119 | — |
| 2026-04-30 | 110.03 | 117.86 | 108.93 | 117.4 | — |
| 2026-04-29 | 111.44 | 111.88 | 109 | 110.86 | — |
| 2026-04-28 | 113.86 | 114.36 | 110.18 | 113.01 | — |
| 2026-04-27 | 114.5 | 116.5 | 110.75 | 112.18 | — |
| 2026-04-24 | 114.96 | 116.5 | 113.67 | 115.23 | — |
| 2026-04-23 | 119 | 119.01 | 112.64 | 114.78 | — |
| 2026-04-22 | 121.51 | 123 | 119.55 | 121.05 | — |
| 2026-04-21 | 119.54 | 123.39 | 118.14 | 119.84 | — |
| 2026-04-20 | 116.01 | 119.51 | 116.05 | 118.77 | — |
| 2026-04-17 | 118.19 | 121.2 | 117.02 | 117.78 | — |
| 2026-04-16 | 121 | 121.78 | 115.89 | 116.22 | — |
| 2026-04-15 | 114.4 | 120.29 | 114.4 | 119.28 | — |
| 2026-04-14 | 108.8 | 113.69 | 108.69 | 112.61 | — |