Ares Management Corporation ( ARES) - Price History
Monthly price history for ARES (Ares Management Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| September 2026 | $131.64 | $131.64 |
| August 2026 | $143.17 | $143.17 |
| July 2026 | $128.09 | $128.09 |
| June 2026 | $111.31 | $111.31 |
| May 2026 | $127.22 | $128.50 |
| April 2026 | $116.23 | $117.40 |
| March 2026 | $108.01 | $109.10 |
| February 2026 | $109.40 | $112.01 |
| January 2026 | $146.19 | $149.67 |
| December 2025 | $157.87 | $161.63 |
| November 2025 | $151.47 | $156.85 |
| October 2025 | $143.61 | $148.71 |
| September 2025 | $154.41 | $159.89 |
| August 2025 | $171.98 | $179.20 |
| July 2025 | $178.05 | $185.53 |
| June 2025 | $166.22 | $173.20 |
| May 2025 | $157.76 | $165.50 |
| April 2025 | $145.40 | $152.53 |
| March 2025 | $139.76 | $146.61 |
| February 2025 | $161.68 | $170.94 |
| January 2025 | $187.49 | $198.22 |
| December 2024 | $167.44 | $177.03 |
| November 2024 | $166.32 | $176.73 |
| October 2024 | $157.80 | $167.68 |
| September 2024 | $146.66 | $155.84 |
| August 2024 | $136.90 | $146.40 |
| July 2024 | $143.26 | $153.20 |
| June 2024 | $124.63 | $133.28 |
| May 2024 | $130.17 | $140.17 |
| April 2024 | $123.59 | $133.09 |
| March 2024 | $123.49 | $132.98 |
| February 2024 | $122.31 | $132.63 |
| January 2024 | $112.03 | $121.48 |
| December 2023 | $109.67 | $118.92 |
| November 2023 | $102.82 | $112.25 |
| October 2023 | $90.31 | $98.59 |
| September 2023 | $94.23 | $102.87 |
| August 2023 | $94.06 | $103.44 |
| July 2023 | $90.22 | $99.22 |
| June 2023 | $87.61 | $96.35 |
| May 2023 | $78.54 | $87.09 |
| April 2023 | $78.99 | $87.59 |
| March 2023 | $75.25 | $83.44 |
| February 2023 | $71.97 | $80.63 |
| January 2023 | $74.08 | $82.99 |
| December 2022 | $61.09 | $68.44 |
| November 2022 | $69.38 | $78.39 |
| October 2022 | $67.12 | $75.83 |
| September 2022 | $54.83 | $61.95 |
| August 2022 | $65.10 | $74.14 |
| July 2022 | $62.92 | $71.65 |
| June 2022 | $49.93 | $56.86 |
| May 2022 | $61.85 | $71.17 |
| April 2022 | $57.55 | $66.22 |
| March 2022 | $70.59 | $81.23 |
| February 2022 | $69.87 | $81.09 |
| January 2022 | $68.69 | $79.72 |
| December 2021 | $70.02 | $81.27 |
| November 2021 | $69.50 | $81.16 |
| October 2021 | $72.57 | $84.74 |
| September 2021 | $63.23 | $73.83 |
| August 2021 | $65.70 | $77.18 |
| July 2021 | $60.96 | $71.61 |
| June 2021 | $54.13 | $63.59 |
| May 2021 | $46.60 | $55.18 |
| April 2021 | $44.35 | $52.52 |
| March 2021 | $47.31 | $56.03 |
| February 2021 | $43.52 | $51.98 |
| January 2021 | $37.81 | $45.16 |
| December 2020 | $39.39 | $47.05 |
| November 2020 | $37.41 | $45.05 |
| October 2020 | $35.13 | $42.30 |
| September 2020 | $33.57 | $40.42 |
| August 2020 | $33.26 | $40.45 |
| July 2020 | $32.84 | $39.94 |
| June 2020 | $32.64 | $39.70 |
| May 2020 | $30.72 | $37.76 |
| April 2020 | $27.30 | $33.55 |
| March 2020 | $25.17 | $30.93 |
| February 2020 | $27.79 | $34.59 |
| January 2020 | $28.97 | $36.06 |
| December 2019 | $28.68 | $35.69 |
| November 2019 | $26.34 | $33.09 |
| October 2019 | $23.54 | $29.57 |
| September 2019 | $21.34 | $26.81 |
| August 2019 | $22.92 | $29.10 |
| July 2019 | $23.04 | $29.25 |
| June 2019 | $20.61 | $26.17 |
| May 2019 | $19.98 | $25.69 |
| April 2019 | $19.02 | $24.45 |
| March 2019 | $18.05 | $23.21 |
| February 2019 | $18.13 | $23.62 |
| January 2019 | $16.01 | $20.86 |
| December 2018 | $13.65 | $17.78 |
| November 2018 | $17.01 | $22.44 |
| October 2018 | $14.86 | $19.61 |
| September 2018 | $17.58 | $23.20 |
| August 2018 | $15.93 | $21.30 |
| July 2018 | $15.96 | $21.35 |
| June 2018 | $15.48 | $20.70 |
| May 2018 | $16.34 | $22.15 |
| April 2018 | $16.23 | $22 |
| March 2018 | $15.72 | $21.40 |
| February 2018 | $17.92 | $24.40 |
| January 2018 | $16.87 | $23.35 |
| December 2017 | $14.45 | $20 |
| November 2017 | $13.33 | $18.45 |
| October 2017 | $12.97 | $18.35 |
| September 2017 | $13.18 | $18.65 |
| August 2017 | $12.82 | $18.15 |
| July 2017 | $12.85 | $18.50 |
| June 2017 | $12.50 | $18 |
| May 2017 | $12.53 | $18.05 |
| April 2017 | $13.55 | $19.65 |
| March 2017 | $13.07 | $18.95 |
| February 2017 | $14.68 | $21.60 |
| January 2017 | $13.35 | $19.65 |
| December 2016 | $13.05 | $19.20 |
| November 2016 | $11.62 | $17.10 |
| October 2016 | $11.25 | $16.75 |
| September 2016 | $11.69 | $17.41 |
| August 2016 | $12.27 | $18.28 |
| July 2016 | $11.47 | $17.35 |
| June 2016 | $9.31 | $14.09 |
| May 2016 | $9.32 | $14.10 |
| April 2016 | $9.49 | $14.51 |
| March 2016 | $10.07 | $15.40 |
| February 2016 | $7.66 | $11.90 |
| January 2016 | $7.57 | $11.76 |
| December 2015 | $8.32 | $12.93 |
| November 2015 | $9.06 | $14.07 |
| October 2015 | $10.32 | $16.19 |
| September 2015 | $11.15 | $17.48 |
| August 2015 | $11 | $17.25 |
| July 2015 | $11.92 | $18.98 |
| June 2015 | $11.62 | $18.50 |
| May 2015 | $12.24 | $19.49 |
| April 2015 | $11.23 | $18.11 |
| March 2015 | $11.49 | $18.54 |
| February 2015 | $12.43 | $20.30 |
| January 2015 | $11.63 | $18.99 |
| December 2014 | $10.50 | $17.14 |
| November 2014 | $9.92 | $16.20 |
| October 2014 | $9.58 | $15.88 |
| September 2014 | $10.56 | $17.50 |
| August 2014 | $10.79 | $17.88 |
| July 2014 | $11.60 | $19.43 |
| June 2014 | $11.45 | $19.18 |
| May 2014 | $11.35 | $19 |
ARES
Price: $131.64
Dividend Yield: 3.58%
Forward Dividend Yield: 4.10%
Payout Ratio: 192.75%
Dividend Per Share: 5.40 USD
Earnings Per Share: 2.24 USD
P/E Ratio: 63.80
Exchange: NYQ
Sector: Financial Services
Industry: Asset Management
Country: United States
Volume: 1.1 million
Ebitda: 29.5 millionMarket Capitalization: 45.3 billion
Average Dividend Frequency: 4
Years Paying Dividends: 13
DGR3: 23.13%
DGR5: 23.11%
DGR10: 17.71%