Ares Management Corporation - Price History
Monthly price history for ARES (Ares Management Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $130.80 | $130.80 |
| March 2024 | $132.98 | $132.98 |
| February 2024 | $131.71 | $132.63 |
| January 2024 | $120.64 | $121.48 |
| December 2023 | $118.10 | $118.92 |
| November 2023 | $110.72 | $112.25 |
| October 2023 | $97.25 | $98.59 |
| September 2023 | $101.47 | $102.87 |
| August 2023 | $101.29 | $103.44 |
| July 2023 | $97.15 | $99.22 |
| June 2023 | $94.34 | $96.35 |
| May 2023 | $84.58 | $87.09 |
| April 2023 | $85.06 | $87.59 |
| March 2023 | $81.04 | $83.44 |
| February 2023 | $77.50 | $80.63 |
| January 2023 | $79.77 | $82.99 |
| December 2022 | $65.79 | $68.44 |
| November 2022 | $74.72 | $78.39 |
| October 2022 | $72.28 | $75.83 |
| September 2022 | $59.05 | $61.95 |
| August 2022 | $70.11 | $74.14 |
| July 2022 | $67.75 | $71.65 |
| June 2022 | $53.77 | $56.86 |
| May 2022 | $66.60 | $71.17 |
| April 2022 | $61.97 | $66.22 |
| March 2022 | $76.02 | $81.23 |
| February 2022 | $75.24 | $81.09 |
| January 2022 | $73.96 | $79.72 |
| December 2021 | $75.40 | $81.27 |
| November 2021 | $74.85 | $81.16 |
| October 2021 | $78.15 | $84.74 |
| September 2021 | $68.09 | $73.83 |
| August 2021 | $70.75 | $77.18 |
| July 2021 | $65.64 | $71.61 |
| June 2021 | $58.29 | $63.59 |
| May 2021 | $50.18 | $55.18 |
| April 2021 | $47.76 | $52.52 |
| March 2021 | $50.95 | $56.03 |
| February 2021 | $46.86 | $51.98 |
| January 2021 | $40.72 | $45.16 |
| December 2020 | $42.42 | $47.05 |
| November 2020 | $40.29 | $45.05 |
| October 2020 | $37.83 | $42.30 |
| September 2020 | $36.15 | $40.42 |
| August 2020 | $35.82 | $40.45 |
| July 2020 | $35.36 | $39.94 |
| June 2020 | $35.15 | $39.70 |
| May 2020 | $33.08 | $37.76 |
| April 2020 | $29.40 | $33.55 |
| March 2020 | $27.10 | $30.93 |
| February 2020 | $29.93 | $34.59 |
| January 2020 | $31.20 | $36.06 |
| December 2019 | $30.88 | $35.69 |
| November 2019 | $28.36 | $33.09 |
| October 2019 | $25.35 | $29.57 |
| September 2019 | $22.98 | $26.81 |
| August 2019 | $24.68 | $29.10 |
| July 2019 | $24.81 | $29.25 |
| June 2019 | $22.20 | $26.17 |
| May 2019 | $21.52 | $25.69 |
| April 2019 | $20.48 | $24.45 |
| March 2019 | $19.44 | $23.21 |
| February 2019 | $19.52 | $23.62 |
| January 2019 | $17.24 | $20.86 |
| December 2018 | $14.70 | $17.78 |
| November 2018 | $18.31 | $22.44 |
| October 2018 | $16 | $19.61 |
| September 2018 | $18.93 | $23.20 |
| August 2018 | $17.15 | $21.30 |
| July 2018 | $17.19 | $21.35 |
| June 2018 | $16.67 | $20.70 |
| May 2018 | $17.60 | $22.15 |
| April 2018 | $17.48 | $22 |
| March 2018 | $16.93 | $21.40 |
| February 2018 | $19.30 | $24.40 |
| January 2018 | $18.16 | $23.35 |
| December 2017 | $15.56 | $20 |
| November 2017 | $14.35 | $18.45 |
| October 2017 | $13.96 | $18.35 |
| September 2017 | $14.19 | $18.65 |
| August 2017 | $13.81 | $18.15 |
| July 2017 | $13.83 | $18.50 |
| June 2017 | $13.46 | $18 |
| May 2017 | $13.50 | $18.05 |
| April 2017 | $14.49 | $19.65 |
| March 2017 | $13.97 | $18.95 |
| February 2017 | $15.69 | $21.60 |
| January 2017 | $14.28 | $19.65 |
| December 2016 | $13.95 | $19.20 |
| November 2016 | $12.42 | $17.10 |
| October 2016 | $12.02 | $16.75 |
| September 2016 | $12.50 | $17.41 |
| August 2016 | $13.12 | $18.28 |
| July 2016 | $12.26 | $17.35 |
| June 2016 | $9.96 | $14.09 |
| May 2016 | $9.96 | $14.10 |
| April 2016 | $10.14 | $14.51 |
| March 2016 | $10.76 | $15.40 |
| February 2016 | $8.19 | $11.90 |
| January 2016 | $8.09 | $11.76 |
| December 2015 | $8.90 | $12.93 |
| November 2015 | $9.68 | $14.07 |
| October 2015 | $11.04 | $16.19 |
| September 2015 | $11.92 | $17.48 |
| August 2015 | $11.76 | $17.25 |
| July 2015 | $12.74 | $18.98 |
| June 2015 | $12.42 | $18.50 |
| May 2015 | $13.09 | $19.49 |
| April 2015 | $12 | $18.11 |
| March 2015 | $12.29 | $18.54 |
| February 2015 | $13.29 | $20.30 |
| January 2015 | $12.43 | $18.99 |
| December 2014 | $11.22 | $17.14 |
| November 2014 | $10.61 | $16.20 |
| October 2014 | $10.24 | $15.88 |
| September 2014 | $11.29 | $17.50 |
| August 2014 | $11.53 | $17.88 |
| July 2014 | $12.41 | $19.43 |
| June 2014 | $12.25 | $19.18 |
| May 2014 | $12.13 | $19 |
ARES
List: Challengers
Price: $130.70
Dividend Yield: 0.02%
Forward Dividend Yield: 2.85%
Payout Ratio: 170.64%
Dividend Per Share: 3.72 USD
Earnings Per Share: 2.42 USD
P/E Ratio: 57.02
Exchange: NYQ
Sector: Financial Services
Industry: Asset Management
Volume: 1.1 million
Ebitda: 29.5 millionMarket Capitalization: 40.9 billion
Average Dividend Frequency: 4
Years Paying Dividends: 11
DGR3: 24.16%
DGR5: 14.36%