Ares Management Corporation
ARESNYSEFinancial Services● Active
$125.65
$-4.85(-3.72%)
Market Cap$41.3B
P/E Ratio—
52W High$195.26
52W Low$95.8
Ares Management Corporation（ARES）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ares · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$200.49
Feb 4, 2025
-37.3% from here
5-Year Low5Y
$53.15
Jun 16, 2022
+136.4% from low
IPO Priceadj.
$18.60
May 2, 2014
+575.5% since IPO
1 Year Ago
$172.30
Jun 9, 2025
-27.1% in 1Y
5 Years Ago
$59.12
Jun 8, 2021
+112.5% in 5Y
10 Years Ago
$13.97
Jun 8, 2016
+799.4% in 10Y
Historical Price Data · ARES
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $129.85 | $130.46 | $124.23 | $125.65 | $125.65 | 1.9M | -3.23% |
| Jun 4, 2026 | $125.23 | $131.30 | $124.45 | $130.50 | $130.50 | 2.1M | +4.21% |
| Jun 3, 2026 | $121.10 | $123.51 | $120.00 | $123.10 | $123.10 | 3.7M | +1.65% |
| Jun 2, 2026 | $128.23 | $130.05 | $126.48 | $128.28 | $128.28 | 3.6M | +0.04% |
| Jun 1, 2026 | $127.62 | $131.70 | $126.78 | $128.74 | $128.74 | 3.2M | +0.88% |
| May 29, 2026 | $125.57 | $130.15 | $124.90 | $128.50 | $128.50 | 4.3M | +2.33% |
| May 28, 2026 | $125.43 | $127.80 | $123.99 | $126.00 | $126.00 | 2.3M | +0.45% |
| May 27, 2026 | $125.79 | $128.33 | $125.28 | $126.58 | $126.58 | 2.3M | +0.63% |
| May 26, 2026 | $125.16 | $128.99 | $124.27 | $125.28 | $125.28 | 2.1M | +0.10% |
| May 22, 2026 | $124.67 | $126.00 | $123.60 | $124.41 | $124.41 | 1.8M | -0.21% |
| May 21, 2026 | $121.58 | $124.65 | $121.13 | $123.99 | $123.99 | 1.6M | +1.98% |
| May 20, 2026 | $121.42 | $124.10 | $118.81 | $122.11 | $122.11 | 1.9M | +0.57% |
| May 19, 2026 | $123.13 | $124.05 | $120.77 | $121.11 | $121.11 | 2.1M | -1.64% |
| May 18, 2026 | $122.26 | $124.95 | $121.71 | $123.70 | $123.70 | 1.6M | +1.18% |
| May 15, 2026 | $127.73 | $128.79 | $123.21 | $123.41 | $123.41 | 2.9M | -3.38% |
| May 14, 2026 | $124.71 | $129.35 | $124.10 | $128.53 | $128.53 | 2.4M | +3.06% |
| May 13, 2026 | $122.15 | $124.79 | $120.11 | $123.18 | $123.18 | 2.8M | +0.84% |
| May 12, 2026 | $124.14 | $125.99 | $121.51 | $123.66 | $123.66 | 2.7M | -0.39% |
| May 11, 2026 | $126.21 | $127.37 | $123.00 | $124.61 | $124.61 | 3.8M | -1.27% |
| May 8, 2026 | $123.56 | $127.83 | $121.87 | $126.25 | $126.25 | 4.0M | +2.18% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · ARES
Jan 1 → Dec 31 · 6 years2026-22.8%$162.68 → $125.65
-22.8%
2025-9.1%$177.83 → $161.63
-9.1%
2024+50.3%$117.80 → $177.03
+50.3%
2023+71.3%$69.44 → $118.92
+71.3%
2022-15.6%$81.08 → $68.44
-15.6%
2021+37.5%$59.11 → $81.27
+37.5%
Best Year2023 · +71.3%
Worst Year2026 · -22.8%
Positive Years3 / 6
Avg Annual Return+18.6%
6Y Total Return+112.6%
6Y CAGR~+13.4% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-A
$733,550.00+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-B
$488.13+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$312.37+0.00%
Mkt Cap $837.0B
Visa Inc.
V
$323.57+0.00%
Mkt Cap $620.2B
Mastercard Incorporated
MA
$491.08+0.00%
Mkt Cap $433.9B
Bank of America Corporation
BAC
$53.83+0.00%
Mkt Cap $382.0B
Royal Bank of Canada
RY.TO
$270.60+0.00%
Mkt Cap $377.9B
Morgan Stanley
MS
$211.93+0.00%
Mkt Cap $334.3B
HSBC Holdings plc
HSBC
$90.80+0.00%
Mkt Cap $312.1B
The Goldman Sachs Group, Inc.
GS
$1,038.68+0.00%
Mkt Cap $306.4BWhat If You Invested in ARES?
If you invested $1,000 in ARES 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$8,994
Total Return+799.4%
CAGR~+24.6% / yr
Profit+$7,994
Based on Jun 8, 2016 · $13.97Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Ares Management Corporation（ARES）所属板块为 Financial Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $125.65。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ARES 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ARES 历史股价FMP 日线复权 OHLCV