Ares Management Corporation ( ARES) - Price History
Monthly price history for ARES (Ares Management Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $122.19 | $122.19 |
| September 2026 | $116.17 | $116.17 |
| August 2026 | $141.67 | $143.17 |
| July 2026 | $126.75 | $128.09 |
| June 2026 | $110.15 | $111.31 |
| May 2026 | $125.89 | $128.50 |
| April 2026 | $115.01 | $117.40 |
| March 2026 | $106.88 | $109.10 |
| February 2026 | $108.26 | $112.01 |
| January 2026 | $144.66 | $149.67 |
| December 2025 | $156.22 | $161.63 |
| November 2025 | $149.89 | $156.85 |
| October 2025 | $142.11 | $148.71 |
| September 2025 | $152.79 | $159.89 |
| August 2025 | $170.18 | $179.20 |
| July 2025 | $176.19 | $185.53 |
| June 2025 | $164.48 | $173.20 |
| May 2025 | $156.11 | $165.50 |
| April 2025 | $143.88 | $152.53 |
| March 2025 | $138.30 | $146.61 |
| February 2025 | $159.99 | $170.94 |
| January 2025 | $185.53 | $198.22 |
| December 2024 | $165.69 | $177.03 |
| November 2024 | $164.58 | $176.73 |
| October 2024 | $156.15 | $167.68 |
| September 2024 | $145.12 | $155.84 |
| August 2024 | $135.47 | $146.40 |
| July 2024 | $141.76 | $153.20 |
| June 2024 | $123.33 | $133.28 |
| May 2024 | $128.80 | $140.17 |
| April 2024 | $122.30 | $133.09 |
| March 2024 | $122.20 | $132.98 |
| February 2024 | $121.04 | $132.63 |
| January 2024 | $110.86 | $121.48 |
| December 2023 | $108.52 | $118.92 |
| November 2023 | $101.74 | $112.25 |
| October 2023 | $89.36 | $98.59 |
| September 2023 | $93.24 | $102.87 |
| August 2023 | $93.07 | $103.44 |
| July 2023 | $89.28 | $99.22 |
| June 2023 | $86.69 | $96.35 |
| May 2023 | $77.72 | $87.09 |
| April 2023 | $78.17 | $87.59 |
| March 2023 | $74.46 | $83.44 |
| February 2023 | $71.22 | $80.63 |
| January 2023 | $73.31 | $82.99 |
| December 2022 | $60.45 | $68.44 |
| November 2022 | $68.66 | $78.39 |
| October 2022 | $66.42 | $75.83 |
| September 2022 | $54.26 | $61.95 |
| August 2022 | $64.42 | $74.14 |
| July 2022 | $62.26 | $71.65 |
| June 2022 | $49.41 | $56.86 |
| May 2022 | $61.20 | $71.17 |
| April 2022 | $56.95 | $66.22 |
| March 2022 | $69.85 | $81.23 |
| February 2022 | $69.14 | $81.09 |
| January 2022 | $67.97 | $79.72 |
| December 2021 | $69.29 | $81.27 |
| November 2021 | $68.78 | $81.16 |
| October 2021 | $71.81 | $84.74 |
| September 2021 | $62.57 | $73.83 |
| August 2021 | $65.01 | $77.18 |
| July 2021 | $60.32 | $71.61 |
| June 2021 | $53.56 | $63.59 |
| May 2021 | $46.11 | $55.18 |
| April 2021 | $43.88 | $52.52 |
| March 2021 | $46.82 | $56.03 |
| February 2021 | $43.06 | $51.98 |
| January 2021 | $37.42 | $45.16 |
| December 2020 | $38.98 | $47.05 |
| November 2020 | $37.02 | $45.05 |
| October 2020 | $34.76 | $42.30 |
| September 2020 | $33.22 | $40.42 |
| August 2020 | $32.91 | $40.45 |
| July 2020 | $32.50 | $39.94 |
| June 2020 | $32.30 | $39.70 |
| May 2020 | $30.40 | $37.76 |
| April 2020 | $27.01 | $33.55 |
| March 2020 | $24.90 | $30.93 |
| February 2020 | $27.50 | $34.59 |
| January 2020 | $28.67 | $36.06 |
| December 2019 | $28.38 | $35.69 |
| November 2019 | $26.06 | $33.09 |
| October 2019 | $23.29 | $29.57 |
| September 2019 | $21.12 | $26.81 |
| August 2019 | $22.68 | $29.10 |
| July 2019 | $22.80 | $29.25 |
| June 2019 | $20.40 | $26.17 |
| May 2019 | $19.77 | $25.69 |
| April 2019 | $18.82 | $24.45 |
| March 2019 | $17.86 | $23.21 |
| February 2019 | $17.94 | $23.62 |
| January 2019 | $15.84 | $20.86 |
| December 2018 | $13.50 | $17.78 |
| November 2018 | $16.83 | $22.44 |
| October 2018 | $14.71 | $19.61 |
| September 2018 | $17.40 | $23.20 |
| August 2018 | $15.76 | $21.30 |
| July 2018 | $15.80 | $21.35 |
| June 2018 | $15.32 | $20.70 |
| May 2018 | $16.17 | $22.15 |
| April 2018 | $16.06 | $22 |
| March 2018 | $15.56 | $21.40 |
| February 2018 | $17.74 | $24.40 |
| January 2018 | $16.69 | $23.35 |
| December 2017 | $14.30 | $20 |
| November 2017 | $13.19 | $18.45 |
| October 2017 | $12.83 | $18.35 |
| September 2017 | $13.04 | $18.65 |
| August 2017 | $12.69 | $18.15 |
| July 2017 | $12.71 | $18.50 |
| June 2017 | $12.37 | $18 |
| May 2017 | $12.40 | $18.05 |
| April 2017 | $13.41 | $19.65 |
| March 2017 | $12.93 | $18.95 |
| February 2017 | $14.53 | $21.60 |
| January 2017 | $13.22 | $19.65 |
| December 2016 | $12.91 | $19.20 |
| November 2016 | $11.50 | $17.10 |
| October 2016 | $11.13 | $16.75 |
| September 2016 | $11.57 | $17.41 |
| August 2016 | $12.14 | $18.28 |
| July 2016 | $11.35 | $17.35 |
| June 2016 | $9.21 | $14.09 |
| May 2016 | $9.22 | $14.10 |
| April 2016 | $9.39 | $14.51 |
| March 2016 | $9.96 | $15.40 |
| February 2016 | $7.58 | $11.90 |
| January 2016 | $7.49 | $11.76 |
| December 2015 | $8.24 | $12.93 |
| November 2015 | $8.96 | $14.07 |
| October 2015 | $10.22 | $16.19 |
| September 2015 | $11.03 | $17.48 |
| August 2015 | $10.88 | $17.25 |
| July 2015 | $11.80 | $18.98 |
| June 2015 | $11.50 | $18.50 |
| May 2015 | $12.11 | $19.49 |
| April 2015 | $11.11 | $18.11 |
| March 2015 | $11.37 | $18.54 |
| February 2015 | $12.30 | $20.30 |
| January 2015 | $11.51 | $18.99 |
| December 2014 | $10.39 | $17.14 |
| November 2014 | $9.82 | $16.20 |
| October 2014 | $9.48 | $15.88 |
| September 2014 | $10.45 | $17.50 |
| August 2014 | $10.67 | $17.88 |
| July 2014 | $11.48 | $19.43 |
| June 2014 | $11.34 | $19.18 |
| May 2014 | $11.23 | $19 |
ARES
List: Challengers
Price: $122.19
Dividend Yield: 4.40%
Forward Dividend Yield: 4.43%
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: 38.6 billion
Average Dividend Frequency: 4
Years Paying Dividends: 13
DGR3: 23.13%
DGR5: 23.11%
DGR10: 17.71%