Ares Management Corporation ( ARES) - Price History
Monthly price history for ARES (Ares Management Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $126.51 | $126.51 |
| June 2026 | $111.31 | $111.31 |
| May 2026 | $128.50 | $128.50 |
| April 2026 | $117.40 | $117.40 |
| March 2026 | $109.10 | $109.10 |
| February 2026 | $110.50 | $112.01 |
| January 2026 | $147.66 | $149.67 |
| December 2025 | $159.46 | $161.63 |
| November 2025 | $153 | $156.85 |
| October 2025 | $145.06 | $148.71 |
| September 2025 | $155.96 | $159.89 |
| August 2025 | $173.71 | $179.20 |
| July 2025 | $179.85 | $185.53 |
| June 2025 | $167.90 | $173.20 |
| May 2025 | $159.35 | $165.50 |
| April 2025 | $146.86 | $152.53 |
| March 2025 | $141.16 | $146.61 |
| February 2025 | $163.31 | $170.94 |
| January 2025 | $189.38 | $198.22 |
| December 2024 | $169.13 | $177.03 |
| November 2024 | $167.99 | $176.73 |
| October 2024 | $159.39 | $167.68 |
| September 2024 | $148.13 | $155.84 |
| August 2024 | $138.28 | $146.40 |
| July 2024 | $144.70 | $153.20 |
| June 2024 | $125.89 | $133.28 |
| May 2024 | $131.48 | $140.17 |
| April 2024 | $124.84 | $133.09 |
| March 2024 | $124.73 | $132.98 |
| February 2024 | $123.55 | $132.63 |
| January 2024 | $113.16 | $121.48 |
| December 2023 | $110.78 | $118.92 |
| November 2023 | $103.86 | $112.25 |
| October 2023 | $91.22 | $98.59 |
| September 2023 | $95.18 | $102.87 |
| August 2023 | $95 | $103.44 |
| July 2023 | $91.13 | $99.22 |
| June 2023 | $88.49 | $96.35 |
| May 2023 | $79.33 | $87.09 |
| April 2023 | $79.79 | $87.59 |
| March 2023 | $76.01 | $83.44 |
| February 2023 | $72.70 | $80.63 |
| January 2023 | $74.83 | $82.99 |
| December 2022 | $61.71 | $68.44 |
| November 2022 | $70.08 | $78.39 |
| October 2022 | $67.80 | $75.83 |
| September 2022 | $55.39 | $61.95 |
| August 2022 | $65.76 | $74.14 |
| July 2022 | $63.55 | $71.65 |
| June 2022 | $50.43 | $56.86 |
| May 2022 | $62.47 | $71.17 |
| April 2022 | $58.13 | $66.22 |
| March 2022 | $71.30 | $81.23 |
| February 2022 | $70.57 | $81.09 |
| January 2022 | $69.38 | $79.72 |
| December 2021 | $70.73 | $81.27 |
| November 2021 | $70.20 | $81.16 |
| October 2021 | $73.30 | $84.74 |
| September 2021 | $63.86 | $73.83 |
| August 2021 | $66.36 | $77.18 |
| July 2021 | $61.57 | $71.61 |
| June 2021 | $54.68 | $63.59 |
| May 2021 | $47.06 | $55.18 |
| April 2021 | $44.80 | $52.52 |
| March 2021 | $47.79 | $56.03 |
| February 2021 | $43.96 | $51.98 |
| January 2021 | $38.19 | $45.16 |
| December 2020 | $39.79 | $47.05 |
| November 2020 | $37.79 | $45.05 |
| October 2020 | $35.48 | $42.30 |
| September 2020 | $33.90 | $40.42 |
| August 2020 | $33.60 | $40.45 |
| July 2020 | $33.17 | $39.94 |
| June 2020 | $32.97 | $39.70 |
| May 2020 | $31.03 | $37.76 |
| April 2020 | $27.57 | $33.55 |
| March 2020 | $25.42 | $30.93 |
| February 2020 | $28.07 | $34.59 |
| January 2020 | $29.27 | $36.06 |
| December 2019 | $28.96 | $35.69 |
| November 2019 | $26.60 | $33.09 |
| October 2019 | $23.77 | $29.57 |
| September 2019 | $21.56 | $26.81 |
| August 2019 | $23.15 | $29.10 |
| July 2019 | $23.27 | $29.25 |
| June 2019 | $20.82 | $26.17 |
| May 2019 | $20.18 | $25.69 |
| April 2019 | $19.21 | $24.45 |
| March 2019 | $18.24 | $23.21 |
| February 2019 | $18.31 | $23.62 |
| January 2019 | $16.17 | $20.86 |
| December 2018 | $13.78 | $17.78 |
| November 2018 | $17.18 | $22.44 |
| October 2018 | $15.01 | $19.61 |
| September 2018 | $17.76 | $23.20 |
| August 2018 | $16.09 | $21.30 |
| July 2018 | $16.12 | $21.35 |
| June 2018 | $15.64 | $20.70 |
| May 2018 | $16.51 | $22.15 |
| April 2018 | $16.39 | $22 |
| March 2018 | $15.88 | $21.40 |
| February 2018 | $18.10 | $24.40 |
| January 2018 | $17.04 | $23.35 |
| December 2017 | $14.59 | $20 |
| November 2017 | $13.46 | $18.45 |
| October 2017 | $13.10 | $18.35 |
| September 2017 | $13.31 | $18.65 |
| August 2017 | $12.95 | $18.15 |
| July 2017 | $12.98 | $18.50 |
| June 2017 | $12.63 | $18 |
| May 2017 | $12.66 | $18.05 |
| April 2017 | $13.69 | $19.65 |
| March 2017 | $13.20 | $18.95 |
| February 2017 | $14.83 | $21.60 |
| January 2017 | $13.49 | $19.65 |
| December 2016 | $13.18 | $19.20 |
| November 2016 | $11.74 | $17.10 |
| October 2016 | $11.36 | $16.75 |
| September 2016 | $11.81 | $17.41 |
| August 2016 | $12.40 | $18.28 |
| July 2016 | $11.58 | $17.35 |
| June 2016 | $9.40 | $14.09 |
| May 2016 | $9.41 | $14.10 |
| April 2016 | $9.58 | $14.51 |
| March 2016 | $10.17 | $15.40 |
| February 2016 | $7.74 | $11.90 |
| January 2016 | $7.65 | $11.76 |
| December 2015 | $8.41 | $12.93 |
| November 2015 | $9.15 | $14.07 |
| October 2015 | $10.43 | $16.19 |
| September 2015 | $11.26 | $17.48 |
| August 2015 | $11.11 | $17.25 |
| July 2015 | $12.04 | $18.98 |
| June 2015 | $11.74 | $18.50 |
| May 2015 | $12.36 | $19.49 |
| April 2015 | $11.34 | $18.11 |
| March 2015 | $11.61 | $18.54 |
| February 2015 | $12.56 | $20.30 |
| January 2015 | $11.75 | $18.99 |
| December 2014 | $10.60 | $17.14 |
| November 2014 | $10.02 | $16.20 |
| October 2014 | $9.68 | $15.88 |
| September 2014 | $10.66 | $17.50 |
| August 2014 | $10.90 | $17.88 |
| July 2014 | $11.72 | $19.43 |
| June 2014 | $11.57 | $19.18 |
| May 2014 | $11.46 | $19 |
ARES
List: Challengers
Price: $126.51
Dividend Yield: 4.23%
Forward Dividend Yield: 4.27%
Payout Ratio: 192.75%
Dividend Per Share: 5.40 USD
Earnings Per Share: 1.71 USD
P/E Ratio: 72.43
Exchange: NYQ
Sector: Financial Services
Industry: Asset Management
Country: United States
Volume: 1.1 million
Ebitda: 29.5 millionMarket Capitalization: 38.4 billion
Average Dividend Frequency: 4
Years Paying Dividends: 13
DGR3: 23.85%
DGR5: 23.31%
DGR10: 18.24%