American Flag
LABOR DAY SALE

50% off your first year of any Quiver subscription

...

Use Promo Code:

LABOR26
Upgrade
American Flag

Ares Management Corporation Class A Common Stock

ARES Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News

Chart provided by TradingView

ARES historical prices
Income
Balance Sheet
Cash Flow
Revenue Breakdown
Congress Trading

Recent trades of ARES by members of U.S. Congress

Politician Type Traded
Ro Khanna House / D Purchase $1,001 - $15,000 Jul 07, 2026
Ro Khanna House / D Purchase $1,001 - $15,000 May 27, 2026
Ro Khanna House / D Sale $1,001 - $15,000 Apr 24, 2026
Ro Khanna House / D Purchase $1,001 - $15,000 Apr 13, 2026
John Boozman Senate / R Purchase $1,001 - $15,000 Mar 13, 2026
Ro Khanna House / D Sale $1,001 - $15,000 Feb 24, 2026
Ro Khanna House / D Purchase $1,001 - $15,000 Feb 17, 2026
Ro Khanna House / D Sale $1,001 - $15,000 Feb 05, 2026
Ro Khanna House / D Purchase $1,001 - $15,000 Jan 29, 2026
Ro Khanna House / D Purchase $1,001 - $15,000 Jan 23, 2026
Val T. Hoyle House / D Sale $1,001 - $15,000 Sep 23, 2025
Ritchie Torres House / D Sale $1,001 - $15,000 Jul 11, 2025
Jefferson Shreve House / R Sale $50,001 - $100,000 May 12, 2025
Jefferson Shreve House / R Purchase $50,001 - $100,000 Apr 17, 2025
Jefferson Shreve House / R Sale $15,001 - $50,000 Mar 13, 2025
Val T. Hoyle House / D Purchase $1,001 - $15,000 Oct 29, 2024
Ritchie Torres House / D Purchase $1,001 - $15,000 Oct 09, 2024
Ro Khanna House / D Sale $1,001 - $15,000 Jun 29, 2023
Ro Khanna House / D Sale $1,001 - $15,000 May 23, 2023
Ro Khanna House / D Purchase $1,001 - $15,000 Jun 02, 2022
Ro Khanna House / D Purchase $1,001 - $15,000 May 10, 2022
Ro Khanna House / D Sale $1,001 - $15,000 Jan 21, 2022
Ro Khanna House / D Sale $1,001 - $15,000 N/A
Ro Khanna House / D Purchase $1,001 - $15,000 May 06, 2021
ARES Stock Insider Trading Activity Follow @QuiverQuant for major insider updates

---

Closing Price
Purchase
Sale
Name
Type
Shares
Price
Shares Held
Date
Reported
ARES Stock Institutional Owners
Investor
Shares
Change in Shares
Market Value
Date
Reported
ARES Derivatives Institutional Owners
Investor
Type
Shares
Change in Shares
Market Value
Date
Reported
Whale Activity

Recently reported changes in ARES holdings by institutional investors

Insider Trading

Quarterly net insider trading by ARES's directors and management

* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.

About

Backtest Start Date
CAGR (Total)
Return (30d)
Return (1Y)
View Strategy Copytrade Strategy
  • 1M
  • 3M
  • 6M
  • YTD
  • 1Y
  • 2Y
  • 5Y
  • MAX

About

Backtest Start Date

Key Metrics

Return (1d)

Return (30d)

Return (1Y)

CAGR (Total)

Max Drawdown

Beta

Alpha

Sharpe Ratio

Win Rate

Average Win

Average Loss

Annual Volatility

Annual Std Dev

Information Ratio

Treynor Ratio

Total Trades

Show More
Metrics Definitions

Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.

  • Alpha

    Measures a portfolio's risk-adjusted performance against that of its benchmark

    Learn More about Alpha
  • Annual Standard Deviation

    Measures how much the portfolio's total return varies from its mean or average.

    Learn More about Annual Standard Deviation
  • Annual Volatility

    A statistical measure of the dispersion of returns for the portfolio.

    Learn More about Annual Volatility
  • Average Win

    The average return (%) for trades that resulted in a positive return.

  • Average Loss

    The average return (%) for trades that resulted in a negative return.

  • Beta

    A measure of the volatility of the portfolio compared to the market as a whole.

    Learn More about Beta
  • CAGR

    CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.

    Learn More about CAGR
  • Information Ratio

    A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.

    Learn More about Information Ratio
  • Max Drawdown

    the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.

    Learn More about Max Drawdown
  • Sharpe Ratio

    The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.

    Learn More about Sharpe Ratio
  • Total Trades

    The total number of trades made by this strategy.

  • Treynor Ratio

    Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.

    Learn More about Treynor Ratio
  • Win Rate

    The percentage of total trades that resulted in a positive return.

Subscribe to Quiver Premium for insider trading alerts

Be the first to see our newest insights and key updates across all datasets.

See Pricing
schema-2
Corporate Lobbying

Government lobbying spending instances

  • $50,000 Jul 15, 2026 Issue: Retirement
  • $80,000 Jul 14, 2026 Issue: Banking Financial Institutions/Investments/Securities
  • $80,000 Apr 17, 2026 Issue: Retirement
  • $80,000 Jan 19, 2026 Issue: Retirement
  • $80,000 Oct 17, 2025 Issue: Taxation/Internal Revenue Code Financial Institutions/Investments/Securities
  • $80,000 Jul 18, 2025 Issue: Taxation/Internal Revenue Code
  • $80,000 Apr 15, 2025 Issue: Taxation/Internal Revenue Code
  • $80,000 Jan 15, 2025 Issue: Taxation/Internal Revenue Code
  • $80,000 Oct 17, 2024 Issue: Taxation/Internal Revenue Code
  • $80,000 Jul 14, 2024 Issue: Taxation/Internal Revenue Code
  • $80,000 Oct 14, 2023 Issue: Taxation/Internal Revenue Code
  • $80,000 Jul 17, 2023 Issue: Taxation/Internal Revenue Code
  • $80,000 Jan 18, 2023 Issue: Taxation/Internal Revenue Code
  • $80,000 Oct 16, 2022 Issue: Taxation/Internal Revenue Code
  • $80,000 Jul 19, 2022 Issue: Taxation/Internal Revenue Code
  • $80,000 Apr 20, 2022 Issue: Government Issues Taxation/Internal Revenue Code
  • $80,000 Jan 19, 2022 Issue: None
  • $80,000 Oct 18, 2021 Issue: TAXATION/INTERNAL REVENUE CODE
  • $80,000 Jul 17, 2021 Issue: TAXATION/INTERNAL REVENUE CODE
  • $80,000 Apr 19, 2021 Issue: TAXATION/INTERNAL REVENUE CODE
  • $80,000 Jan 21, 2021 Issue: TAXATION/INTERNAL REVENUE CODE
  • $80,000 Oct 20, 2020 Issue: TAXATION/INTERNAL REVENUE CODE
  • $80,000 Jul 18, 2020 Issue: TAXATION/INTERNAL REVENUE CODE
  • $20,000 Apr 19, 2020 Issue: TAXATION/INTERNAL REVENUE CODE
  • $20,000 Jan 20, 2020 Issue: TAXATION/INTERNAL REVENUE CODE
  • $20,000 Oct 21, 2019 Issue: Taxation/Internal Revenue Code
  • $20,000 Jul 22, 2019 Issue: Taxation/Internal Revenue Code
  • $20,000 Apr 21, 2019 Issue: Taxation/Internal Revenue Code
  • $20,000 Jan 22, 2019 Issue: Taxation/Internal Revenue Code
  • $20,000 Oct 21, 2018 Issue: Taxation/Internal Revenue Code
  • $20,000 Jul 20, 2018 Issue: Taxation/Internal Revenue Code
  • $20,000 Apr 20, 2018 Issue: Taxation/Internal Revenue Code
  • $20,000 Jan 21, 2018 Issue: Taxation/Internal Revenue Code
  • $20,000 Oct 19, 2017 Issue: Taxation/Internal Revenue Code
  • $20,000 Jul 20, 2017 Issue: Taxation/Internal Revenue Code
  • $20,000 Apr 20, 2017 Issue: Taxation/Internal Revenue Code
  • $20,000 Jan 23, 2017 Issue: Taxation/Internal Revenue Code
  • $20,000 Oct 19, 2016 Issue: Taxation/Internal Revenue Code
  • $20,000 Jul 20, 2016 Issue: Taxation/Internal Revenue Code
  • $20,000 Apr 20, 2016 Issue: Taxation/Internal Revenue Code
  • $20,000 Jan 20, 2016 Issue: Taxation/Internal Revenue Code
  • $20,000 Oct 20, 2015 Issue: Taxation/Internal Revenue Code
  • $20,000 Jul 20, 2015 Issue: Taxation/Internal Revenue Code
  • $20,000 Apr 20, 2015 Issue: Taxation/Internal Revenue Code
  • $20,000 Jan 19, 2015 Issue: Taxation/Internal Revenue Code
  • $20,000 Oct 20, 2014 Issue: Taxation/Internal Revenue Code
  • $20,000 Jul 21, 2014 Issue: Taxation/Internal Revenue Code
  • $20,000 Apr 21, 2014 Issue: Taxation/Internal Revenue Code
  • $20,000 Jan 21, 2014 Issue: Taxation/Internal Revenue Code
  • $20,000 Oct 21, 2013 Issue: Taxation/Internal Revenue Code
  • $20,000 Jul 22, 2013 Issue: Taxation/Internal Revenue Code
  • $20,000 Apr 22, 2013 Issue: Taxation/Internal Revenue Code
  • $20,000 Jan 18, 2013 Issue: Taxation/Internal Revenue Code
  • $20,000 Oct 22, 2012 Issue: Taxation/Internal Revenue Code
  • $20,000 Jul 19, 2012 Issue: Taxation/Internal Revenue Code
  • $20,000 Apr 19, 2012 Issue: Taxation/Internal Revenue Code
  • $20,000 Jan 17, 2012 Issue: Taxation/Internal Revenue Code
  • $20,000 Oct 18, 2011 Issue: Taxation/Internal Revenue Code
  • $20,000 Jul 18, 2011 Issue: Taxation/Internal Revenue Code
  • $20,000 Apr 13, 2011 Issue: Taxation/Internal Revenue Code
  • $20,000 Jan 19, 2011 Issue: Taxation/Internal Revenue Code
  • $20,000 Oct 20, 2010 Issue: Foreign Relations
  • $20,000 Oct 15, 2010 Issue: Financial Institutions/Investments/Securities Taxation/Internal Revenue Code
  • $20,000 Jul 20, 2010 Issue: Foreign Relations
  • $20,000 Jul 16, 2010 Issue: Financial Institutions/Investments/Securities Taxation/Internal Revenue Code
  • $20,000 Apr 16, 2010 Issue: Financial Institutions/Investments/Securities Taxation/Internal Revenue Code
  • $20,000 Jan 19, 2010 Issue: Foreign Relations
  • $20,000 Jan 15, 2010 Issue: Taxation/Internal Revenue Code Financial Institutions/Investments/Securities
  • $20,000 Oct 19, 2009 Issue: Foreign Relations
  • $20,000 Oct 16, 2009 Issue: Financial Institutions/Investments/Securities Taxation/Internal Revenue Code
  • $20,000 Jul 20, 2009 Issue: Foreign Relations
  • $20,000 Jul 16, 2009 Issue: Financial Institutions/Investments/Securities Taxation/Internal Revenue Code
  • $20,000 Apr 10, 2009 Issue: Financial Institutions/Investments/Securities Taxation/Internal Revenue Code
  • $20,000 Jan 13, 2009 Issue: Taxation/Internal Revenue Code Financial Institutions/Investments/Securities
  • $20,000 Oct 14, 2008 Issue: Financial Institutions/Investments/Securities Taxation/Internal Revenue Code
  • $20,000 Jul 18, 2008 Issue: Financial Institutions/Investments/Securities Taxation/Internal Revenue Code
  • $20,000 Apr 21, 2008 Issue: Taxation/Internal Revenue Code Financial Institutions/Investments/Securities
Revolving Door

Former government officials who have lobbied for ARES

18 former government officials from 10 congressional offices at 3 lobbying firms have lobbied for ARES, most recently Jul 20, 2026.

  • Bennie G. Thompson
    Latrice Powell House Office Manager Rep. Bennie Thompson; Ops & Member Svs Director CBC; Asst Cloakroom Mgr. Dem House Cloakroom; Formerly with Bennie G. Thompson · THE WILLIAMS GROUP · Jul 20, 2026
  • Bennie G. Thompson
    Claytrice Henderson House LD Rep. Bennie Thompson; LA House Homeland Sec. Cmte Formerly with Bennie G. Thompson · THE WILLIAMS GROUP · Jul 20, 2026
  • Stephen Sandora House Sr Counselor, Office of the Dep Secretary, DoT; Proff Staff, House Financial Services Cmte ; Special Advisor, Office of Economic Policy, DoT, Leg Assistant (Capito); Leg Aide (Fitzpatrick) Formerly Sr Counselor, Office of the Dep Secretary, DoT; Proff Staff, House Financial Ser · CORNERSTONE GOVERNMENT AFFAIRS, INC. · Jul 14, 2026
  • Andrew Flick Congress Spec Asst to the Pres & Sr Adv for Cong Affairs and Strategic Outreach, Office of the VP; Exec Dir, New Democrat Coalition; Chief of Staff (Trone); Dep Chief of Staff (Moulton); Leg Director (Costa); Leg Asst (Skelton) Formerly Spec Asst to the Pres & Sr Adv for Cong Affairs and Strategic Outreach, Office o · CORNERSTONE GOVERNMENT AFFAIRS, INC. · Jul 14, 2026
  • Mike Lee
    Matt Grinney Senate New Sr. Policy and Comms Advisor, FHFA; Dep. Director of Speechwriting, VP of the United States; Speechwriter, US Dept. HHS; Comms Advisor, Sen. Mike Lee; Staff Assistant, Rep. Clyburn; Intern Rep. Clyburn; Intern, Rep. David Scott Formerly with Mike Lee · BROWNSTEIN HYATT FARBER SCHRECK, LLP · Jan 20, 2026
  • Brad Sherman
    Robert Robilliard House New Policy Advisor, Rep. Brad Sherman (D-CA); Legislative Intern, Rep David Scott (D-GA); Legislative Intern, Rep. Sanford Bishop (D-GA) Formerly with Brad Sherman · BROWNSTEIN HYATT FARBER SCHRECK, LLP · Jan 20, 2026
  • Bob Casey
    Andrew Usyk House New Leg Assistant, Sen. Robert Casey; Legislative Aide, Sen. Kristen Gillibrand; Legislative Correspondent, Sen. Kristen Gillibrand; Compliance Officer, Sen. Gillibrand; Intern, Sen. Gillibrand and Rep. John Dingell Formerly with Bob Casey · BROWNSTEIN HYATT FARBER SCHRECK, LLP · Jan 20, 2026
  • David Cohen House New Prof. Staff-House Committee on Banking & Fin Services; Chief of Staff, Office of the Commissioner, U.S. Customs Service Formerly Prof. Staff-House Committee on Banking & Fin Services; Chief of Staff, Office of · BROWNSTEIN HYATT FARBER SCHRECK, LLP · Oct 17, 2025
See all 18 on the Revolving Door dashboard
Corporate Lobbying

ARES Estimated quarterly lobbying spending

Revenue Breakdown

ARES Revenue by Segment or Geography

By Segment
By Geography
Quiver Logo

No Revenue by Segment data for this ticker

Revenue Breakdown Dashboard
Quiver Logo

No Revenue by Geography data for this ticker

Revenue Breakdown Dashboard
ARES Income Statement
ARES Balance Sheet
ARES Cash Flow
U.S. Patents

New ARES patent grants

Quiver Logo

No new patents for this ticker

U.S. Patents Dashboard
Government Contracts

Federal grants, loans, and purchases

Quiver Logo

No Government Contracts for this ticker

Government Contracts Dashboard
Government Contracts

Estimated quarterly amount awarded to ARES from public contracts

Quiver Logo

No recent Government Contracts for this ticker

Government Contracts Dashboard
ARES News

Recent insights relating to ARES

CNBC Recommendations

Recent picks made for ARES stock on CNBC

Top ETF Holders

ETFs with the largest estimated holdings in ARES

ARES Analyst Ratings

ARES Stock Forecasts
...

  • ... Highest Price Target
  • ... Median Price Target
  • ... Lowest Price Target
ARES Analyst Forecasts
Analyst
Firm
Current
Previous
Date
Frequently Asked Questions
  • Is $ARES stock a Buy, Sell, or Hold?

  • What is the price target for $ARES stock?

* Analyst consensus is not financial advice. Please see our data disclaimers .

ARES Top Shareholders
Shareholder
Shares Held
ARES Options Owners
Shareholder
Security
Underlying Shares
Frequently Asked Questions
  • Who owns $ARES stock?

  • Who owns the most shares of $ARES stock?

  • What funds own $ARES stock?

* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.

ARES Stock Smart Score

The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.

The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?

Sign Up to view ARES Smart Score

Score Breakdown
Bull Case vs Bear Case

See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.

Example:

Bulls Say:

The Bulls Say summary highlights positive aspects of the stock.

Bears Say:

The Bears Say summary points out potential risks and negative aspects of the stock.

Show More
About ARES

Ares Management is one of the world's largest alternative-asset managers, with $671.3 billion in total assets under management, including $409.9 billion in fee-earning AUM, at the end of June 2026. The company has four main business segments: credit strategies ($440.5 billion in total AUM and $266.1 billion in fee-earning AUM), private equity ($24.5 billion/$13.9 billion), real estate/real assets ($151.2 billion/$88.6 billion), and other alternatives ($55.1 billion/$41.3 billion). The firm primarily serves institutional investors (80% of AUM) and high-net-worth individuals (20%). Ares operates through more than 35 offices in over 15 countries.

  • Address Los Angeles, CA
  • Market Cap 28.4 billion
  • Employees 4,297
  • Industrial Classification Investment Advice

Ares Management Corporation Class A Common Stock (ARES) Historical Stock Prices

Ares Management Corporation Class A Common Stock (ARES) closed at $124.72 on September 22, 2026. Over the past year its adjusted close ranged from $94.34 to $176.74. Daily prices go back to May 2, 2014, 3,116 trading days in all.

  • 1 month-11.70%
  • 3 months+3.26%
  • Year to date-21.07%
  • 1 year-29.43%
  • 3 years+29.46%
  • 5 years+86.32%
  • Max+1,022.09%
See every congressional and insider trade on the ARES price chart

Quiver Premium charts ARES's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.

Upgrade to Premium

Last 12 months, newest first

Access Raw Data Daily prices since 2014 for every ticker, through the Quiver API
DateOpenHighLowCloseAdj. CloseVolume
Sep 22, 2026 130.65 130.65 124.20 124.72 124.72 2,369,959
Sep 21, 2026 126.43 127.95 125.05 126.67 126.67 1,615,791
Sep 18, 2026 124.58 125.96 122.86 123.80 123.80 7,913,549
Sep 17, 2026 125.92 128.55 124.73 125.32 125.32 1,551,521
Sep 16, 2026$1.35 dividend 127.96 128.61 121.29 124.21 124.21 1,803,165
Sep 15, 2026 131.52 131.75 128.09 129.10 127.71 1,352,390
Sep 14, 2026 130.59 132.93 129.90 131.52 131.52 1,740,310
Sep 11, 2026 132.94 134.16 130.20 131.64 131.64 1,354,377
Sep 10, 2026 133.17 133.90 130.21 130.63 130.63 2,679,994
Sep 9, 2026 138.22 138.25 133.57 134.37 134.37 2,301,945
Sep 8, 2026 139.38 141.32 137.00 138.62 138.62 1,836,013
Sep 4, 2026 138.37 141.26 136.12 140.15 140.15 1,013,795
Sep 3, 2026 139.80 143.19 138.28 141.52 141.52 3,175,113
Sep 2, 2026 138.04 141.57 137.25 138.06 138.06 1,534,741
Sep 1, 2026 140.00 142.75 137.19 139.09 139.09 1,529,483
Aug 31, 2026 141.66 144.13 141.29 143.17 143.17 1,874,861
Aug 28, 2026 142.70 144.09 141.84 142.53 142.53 1,096,996
Aug 27, 2026 141.70 145.53 141.69 142.41 142.41 1,985,384
Aug 26, 2026 141.95 144.36 141.60 141.98 141.98 1,686,399
Aug 25, 2026 140.63 143.19 137.12 142.76 142.76 2,863,100
Aug 24, 2026 141.25 141.67 139.08 140.01 140.01 1,573,082
Aug 21, 2026 141.85 143.50 140.22 141.25 141.25 1,422,713
Aug 20, 2026 142.96 144.07 139.76 140.23 140.23 2,169,495
Aug 19, 2026 141.38 144.87 140.13 143.10 143.10 2,308,378
Aug 18, 2026 140.28 141.59 137.52 140.31 140.31 1,475,338
Aug 17, 2026 143.35 143.35 139.57 141.34 141.34 1,672,269
Aug 14, 2026 148.63 149.62 143.61 144.02 144.02 2,021,318
Aug 13, 2026 142.55 149.87 142.25 149.45 149.45 3,195,538
Aug 12, 2026 143.55 144.48 139.89 142.35 142.35 2,024,309
Aug 11, 2026 138.00 144.82 137.54 143.11 143.11 3,383,008
Aug 10, 2026 136.00 137.72 134.42 137.66 137.66 1,725,850
Aug 7, 2026 138.20 140.83 136.48 136.85 136.85 1,402,520
Aug 6, 2026 138.90 139.96 136.60 138.17 138.17 1,393,829
Aug 5, 2026 144.23 145.99 137.89 139.77 139.77 2,449,030
Aug 4, 2026 138.24 143.25 137.79 142.91 142.91 3,460,037
Aug 3, 2026 128.95 139.22 128.95 138.57 138.57 3,538,647
Jul 31, 2026 128.44 128.75 121.29 128.09 128.09 4,178,552
Jul 30, 2026 124.75 124.99 121.66 124.12 124.12 2,937,379
Jul 29, 2026 126.56 127.26 123.12 124.60 124.60 2,750,133
Jul 28, 2026 127.78 129.51 126.57 127.90 127.90 2,619,463
Jul 27, 2026 126.51 131.34 125.83 127.76 127.76 3,179,333
Jul 24, 2026 121.48 126.58 120.62 126.51 126.51 1,818,175
Jul 23, 2026 117.98 123.86 117.42 121.28 121.28 2,015,771
Jul 22, 2026 120.17 122.32 118.83 119.57 119.57 1,307,812
Jul 21, 2026 120.94 122.43 119.96 120.78 120.78 1,238,320
Jul 20, 2026 125.33 125.45 120.42 121.27 121.27 1,953,160
Jul 17, 2026 122.40 127.00 122.40 125.68 125.68 1,945,775
Jul 16, 2026 123.65 127.47 122.15 125.43 125.43 1,195,453
Jul 15, 2026 123.82 127.89 123.12 124.79 124.79 2,458,853
Jul 14, 2026 119.28 122.18 119.28 120.30 120.30 1,671,593
Jul 13, 2026 121.73 123.36 119.78 120.45 120.45 2,182,568
Jul 10, 2026 124.09 125.09 121.35 121.81 121.81 1,087,075
Jul 9, 2026 117.36 121.83 117.19 121.66 121.66 1,670,675
Jul 8, 2026 118.36 119.09 116.50 118.00 118.00 1,664,385
Jul 7, 2026 120.31 122.14 119.59 120.70 120.70 1,633,114
Jul 6, 2026 117.92 121.87 117.17 121.83 121.83 2,109,640
Jul 2, 2026 116.48 118.51 114.35 116.90 116.90 1,638,670
Jul 1, 2026 112.35 115.36 111.16 113.63 113.63 2,432,678
Jun 30, 2026 107.06 113.22 107.04 111.31 111.31 3,043,572
Jun 29, 2026 110.81 112.04 105.79 107.60 107.60 3,261,852
Jun 26, 2026 111.34 113.86 108.20 109.13 109.13 4,221,029
Jun 25, 2026 113.72 118.16 111.69 112.47 112.47 2,515,744
Jun 24, 2026 120.12 120.68 113.05 113.87 113.87 3,864,435
Jun 23, 2026 124.01 125.07 117.32 120.78 120.78 3,486,190
Jun 22, 2026 130.40 131.07 124.75 125.90 125.90 2,257,979
Jun 18, 2026 130.00 131.37 127.72 129.34 129.34 4,523,715
Jun 17, 2026 134.14 136.77 128.12 128.35 128.35 2,554,597
Jun 16, 2026$1.35 dividend 135.30 137.51 134.56 134.98 134.98 2,306,115
Jun 15, 2026 138.84 141.90 135.16 135.36 134.02 2,319,842
Jun 12, 2026 134.68 137.50 133.43 134.90 133.56 1,500,802
Jun 11, 2026 127.82 132.89 126.68 132.82 131.50 1,877,162
Jun 10, 2026 129.60 133.39 128.07 128.31 127.04 1,592,279
Jun 9, 2026 128.10 131.92 126.93 130.61 129.32 2,100,789
Jun 8, 2026 126.08 128.54 125.21 126.87 125.61 1,828,851
Jun 5, 2026 129.85 130.46 124.23 125.65 124.41 1,850,536
Jun 4, 2026 125.23 131.30 124.45 130.50 129.21 2,127,121
Jun 3, 2026 121.10 123.51 120.00 123.10 121.88 3,705,271
Jun 2, 2026 128.23 130.05 126.47 128.28 127.01 3,553,069
Jun 1, 2026 127.62 131.70 126.78 128.74 127.47 3,193,310
May 29, 2026 125.57 130.15 124.90 128.50 127.23 4,281,150
May 28, 2026 125.43 127.80 123.99 126.00 124.75 2,318,204
May 27, 2026 125.79 128.33 125.28 126.58 125.33 2,285,203
May 26, 2026 125.16 128.99 124.27 125.28 124.04 2,133,534
May 22, 2026 124.67 126.00 123.60 124.41 123.18 1,751,004
May 21, 2026 121.58 124.65 121.13 123.99 122.76 1,558,455
May 20, 2026 121.42 124.10 118.81 122.11 120.90 1,864,625
May 19, 2026 123.13 124.05 120.77 121.11 119.91 2,065,958
May 18, 2026 122.26 124.95 121.70 123.70 122.47 1,560,931
May 15, 2026 127.72 128.79 123.21 123.41 122.19 2,895,270
May 14, 2026 124.71 129.35 124.10 128.53 127.26 2,394,647
May 13, 2026 122.15 124.79 120.11 123.18 121.96 2,765,568
May 12, 2026 124.14 125.99 121.51 123.66 122.44 2,732,461
May 11, 2026 126.21 127.37 123.00 124.61 123.38 3,767,275
May 8, 2026 123.56 127.83 121.86 126.25 125.00 4,015,314
May 7, 2026 124.10 125.01 122.09 123.15 121.93 3,267,917
May 6, 2026 124.40 125.50 121.40 123.86 122.63 3,057,217
May 5, 2026 120.45 123.92 118.77 122.96 121.74 3,435,722
May 4, 2026 120.41 125.18 119.71 119.98 118.79 3,384,313
May 1, 2026 120.10 124.81 114.94 119.00 117.82 4,531,594
Apr 30, 2026 110.03 117.86 108.78 117.40 116.24 4,818,360
Apr 29, 2026 111.44 111.88 109.00 110.86 109.76 2,435,015
Apr 28, 2026 113.86 114.36 110.17 113.01 111.89 2,999,116
Apr 27, 2026 114.50 116.50 110.75 112.18 111.07 3,118,809
Apr 24, 2026 114.96 116.50 113.59 115.23 114.09 1,615,778
Apr 23, 2026 119.00 119.04 112.64 114.78 113.64 2,996,959
Apr 22, 2026 121.51 123.00 119.33 121.05 119.85 2,200,698
Apr 21, 2026 119.54 123.46 118.09 119.84 118.65 2,454,510
Apr 20, 2026 116.01 119.51 116.00 118.77 117.59 1,853,398
Apr 17, 2026 118.19 121.20 117.02 117.78 116.61 4,030,693
Apr 16, 2026 121.00 121.78 115.89 116.22 115.07 3,718,352
Apr 15, 2026 114.40 120.29 114.29 119.28 118.10 5,099,000
Apr 14, 2026 108.80 113.69 108.69 112.61 111.50 4,081,344
Apr 13, 2026 99.90 107.05 99.60 106.68 105.62 3,963,840
Apr 10, 2026 104.88 104.88 98.44 100.46 99.47 4,432,716
Apr 9, 2026 103.35 105.49 102.80 104.80 103.76 2,625,367
Apr 8, 2026 106.31 109.50 100.25 104.83 103.79 6,225,102
Apr 7, 2026 101.51 103.73 100.99 102.24 101.23 3,152,755
Apr 6, 2026 102.93 104.55 102.23 102.83 101.81 2,171,896
Apr 2, 2026 103.34 106.34 100.19 102.43 101.42 5,074,477
Apr 1, 2026 109.16 109.99 104.83 105.80 104.75 2,938,621
Mar 31, 2026 109.54 110.49 106.36 109.10 108.02 2,986,807
Mar 30, 2026 105.92 110.08 105.50 107.66 106.59 2,534,252
Mar 27, 2026 106.92 108.77 104.00 106.28 105.23 3,383,798
Mar 26, 2026 105.91 109.46 104.94 107.92 106.85 2,295,739
Mar 25, 2026 108.18 109.59 104.69 106.50 105.44 2,150,425
Mar 24, 2026 102.99 107.45 102.23 106.04 104.99 4,051,741
Mar 23, 2026 110.87 111.71 106.24 107.12 106.06 3,408,244
Mar 20, 2026 107.92 107.92 105.03 105.87 104.82 11,591,495
Mar 19, 2026 104.23 108.58 103.50 107.99 106.92 3,459,405
Mar 18, 2026 104.81 110.39 103.75 105.97 104.92 4,215,775
Mar 17, 2026$1.35 dividend 101.27 105.91 101.27 105.67 104.62 5,535,529
Mar 16, 2026 102.15 103.96 98.80 100.51 98.26 4,379,245
Mar 13, 2026 97.98 102.81 97.53 101.76 99.48 5,195,053
Mar 12, 2026 100.45 103.62 95.80 96.50 94.34 8,985,948
Mar 11, 2026 107.80 109.60 100.25 103.46 101.14 5,269,619
Mar 10, 2026 109.39 110.92 105.47 108.68 106.25 3,688,473
Mar 9, 2026 107.36 109.66 106.45 108.85 106.41 3,764,209
Mar 6, 2026 113.24 113.59 108.24 110.01 107.55 4,737,660
Mar 5, 2026 116.04 119.38 115.38 117.04 114.42 2,540,979
Mar 4, 2026 113.40 117.03 112.32 116.21 113.61 2,949,819
Mar 3, 2026 107.40 114.67 106.02 112.65 110.13 3,565,051
Mar 2, 2026 109.28 114.51 108.94 113.36 110.82 3,317,406
Feb 27, 2026 114.03 114.25 108.67 112.01 109.50 6,042,538
Feb 26, 2026 120.91 121.76 115.19 118.08 115.44 3,808,398
Feb 25, 2026 118.74 120.64 115.47 119.18 116.51 4,177,606
Feb 24, 2026 113.81 118.90 113.25 117.16 114.54 3,853,235
Feb 23, 2026 120.52 121.03 112.69 114.57 112.00 7,509,930
Feb 20, 2026 126.39 130.15 122.44 123.16 120.40 5,807,804
Feb 19, 2026 129.50 130.15 124.15 129.85 126.94 5,059,697
Feb 18, 2026 130.98 134.53 130.98 133.97 130.97 1,930,698
Feb 17, 2026 133.84 135.08 128.10 130.41 127.49 3,593,703
Feb 13, 2026 134.68 135.95 132.66 133.88 130.88 2,340,338
Feb 12, 2026 138.35 139.15 132.00 133.94 130.94 3,680,429
Feb 11, 2026 139.72 140.99 134.30 137.38 134.30 3,603,746
Feb 10, 2026 137.00 138.31 135.00 136.99 133.92 3,680,088
Feb 9, 2026 132.86 137.67 131.02 137.25 134.18 3,821,055
Feb 6, 2026 129.58 131.42 126.00 130.46 127.54 6,751,523
Feb 5, 2026 131.98 134.11 119.40 121.87 119.14 10,939,348
Feb 4, 2026 130.21 138.76 125.93 137.22 134.15 7,951,360
Feb 3, 2026 144.84 145.00 128.25 131.60 128.65 8,758,145
Feb 2, 2026 149.02 150.63 144.39 146.47 143.19 3,816,297
Jan 30, 2026 150.14 152.19 147.96 149.67 146.32 2,996,928
Jan 29, 2026 150.80 152.56 148.83 151.69 148.29 3,197,236
Jan 28, 2026 150.00 150.41 147.71 149.80 146.45 1,528,211
Jan 27, 2026 149.05 150.00 145.46 149.38 146.03 3,832,134
Jan 26, 2026 154.59 155.09 149.56 149.69 146.34 3,797,003
Jan 23, 2026 160.65 162.25 155.74 155.89 152.40 1,836,552
Jan 22, 2026 163.94 165.16 160.44 161.52 157.90 1,893,226
Jan 21, 2026 165.10 166.44 162.24 162.34 158.71 2,469,816
Jan 20, 2026 167.22 170.22 163.05 163.16 159.51 1,835,671
Jan 16, 2026 168.89 171.18 168.28 169.69 165.89 1,504,190
Jan 15, 2026 171.38 173.31 169.34 169.57 165.77 1,663,872
Jan 14, 2026 168.46 170.26 166.43 169.92 166.12 1,968,878
Jan 13, 2026 173.71 174.49 167.47 169.21 165.42 2,580,327
Jan 12, 2026 173.38 177.63 173.11 174.29 170.39 1,321,321
Jan 9, 2026 176.74 177.72 175.15 175.91 171.97 1,234,670
Jan 8, 2026 169.90 177.68 169.54 175.75 171.81 1,746,051
Jan 7, 2026 175.49 175.92 170.00 170.80 166.97 1,921,749
Jan 6, 2026 170.85 176.55 170.10 176.00 172.06 1,641,622
Jan 5, 2026 166.34 173.44 166.34 172.05 168.20 1,761,556
Jan 2, 2026 162.68 166.55 161.22 166.33 162.61 1,309,957
Dec 31, 2025 163.20 164.05 161.52 161.63 158.01 1,247,341
Dec 30, 2025 169.01 169.01 163.11 163.23 159.57 1,852,738
Dec 29, 2025 168.53 170.07 167.56 169.05 165.26 1,648,061
Dec 26, 2025 168.81 169.85 168.01 168.73 164.95 765,599
Dec 24, 2025 169.17 169.69 168.14 169.06 165.27 644,645
Dec 23, 2025 170.00 171.08 168.49 168.74 164.96 1,502,274
Dec 22, 2025 167.06 171.91 166.75 170.29 166.48 1,942,213
Dec 19, 2025 166.00 167.39 162.08 165.68 161.97 5,186,149
Dec 18, 2025 169.84 171.07 166.59 166.66 162.93 2,757,113
Dec 17, 2025$1.12 dividend 172.45 173.82 167.94 168.51 164.74 3,255,874
Dec 16, 2025 172.94 174.64 171.09 173.61 168.60 2,884,365
Dec 15, 2025 174.38 175.68 172.03 172.68 167.70 2,785,147
Dec 12, 2025 178.21 178.21 171.05 173.78 168.77 3,332,495
Dec 11, 2025 178.00 179.88 174.89 176.87 171.77 4,140,936
Dec 10, 2025 178.58 181.19 174.71 178.28 173.14 47,940,598
Dec 9, 2025 178.81 179.71 173.53 176.20 171.12 15,485,828
Dec 8, 2025 162.16 165.53 160.00 164.26 159.52 2,344,067
Dec 5, 2025 162.60 165.46 162.31 165.46 160.69 1,349,277
Dec 4, 2025 163.65 163.96 160.79 163.07 158.37 1,745,164
Dec 3, 2025 159.61 163.79 159.26 162.05 157.38 1,715,392
Dec 2, 2025 160.69 161.69 158.56 159.92 155.31 1,565,827
Dec 1, 2025 154.53 161.05 153.56 159.51 154.91 2,114,689
Nov 28, 2025 155.20 157.11 154.39 156.85 152.32 753,295
Nov 26, 2025 153.10 155.33 152.13 154.55 150.09 1,103,448
Nov 25, 2025 149.67 153.86 147.68 152.87 148.46 1,384,642
Nov 24, 2025 147.49 150.53 146.78 150.11 145.78 1,694,625
Nov 21, 2025 144.86 148.31 142.90 147.43 143.18 1,424,110
Nov 20, 2025 147.74 150.10 143.32 144.31 140.15 1,079,262
Nov 19, 2025 142.50 145.54 140.41 145.17 140.98 1,393,257
Nov 18, 2025 140.51 143.75 139.43 142.69 138.57 2,298,180
Nov 17, 2025 146.34 147.22 140.09 142.06 137.96 2,345,129
Nov 14, 2025 146.29 149.43 144.76 146.40 142.18 1,775,909
Nov 13, 2025 151.59 153.45 147.49 148.47 144.19 2,070,365
Nov 12, 2025 154.94 158.43 153.39 153.69 149.26 1,553,754
Nov 11, 2025 153.80 155.45 152.40 153.87 149.43 1,758,486
Nov 10, 2025 155.80 156.88 152.74 153.34 148.92 1,415,250
Nov 7, 2025 149.46 153.98 146.96 153.88 149.44 1,235,224
Nov 6, 2025 152.91 154.49 149.65 151.26 146.90 1,501,539
Nov 5, 2025 151.03 154.30 149.18 153.25 148.83 1,530,892
Nov 4, 2025 156.52 158.15 152.52 153.01 148.60 1,906,835
Nov 3, 2025 154.32 159.07 151.37 155.50 151.01 4,049,060
Oct 31, 2025 145.55 149.00 144.13 148.71 144.42 3,410,671
Oct 30, 2025 149.93 151.06 146.27 147.29 143.04 2,639,385
Oct 29, 2025 149.15 153.53 147.78 150.52 146.18 1,954,078
Oct 28, 2025 152.35 152.90 149.28 150.93 146.58 1,996,306
Oct 27, 2025 150.85 152.14 150.37 150.97 146.62 2,031,033
Oct 24, 2025 150.75 151.68 149.13 149.34 145.03 1,758,375
Oct 23, 2025 150.25 151.99 146.52 148.43 144.15 1,668,243
Oct 22, 2025 150.71 151.66 148.51 150.10 145.77 1,510,377
Oct 21, 2025 146.33 150.72 145.95 150.11 145.78 1,844,643
Oct 20, 2025 143.93 148.19 143.08 146.61 142.38 1,392,303
Oct 17, 2025 141.46 142.54 139.20 141.87 137.78 2,644,111
Oct 16, 2025 151.09 151.56 141.22 141.24 137.17 2,161,327
Oct 15, 2025 153.48 154.71 149.03 151.09 146.73 2,795,356
Oct 14, 2025 142.47 151.75 141.51 149.58 145.26 3,758,392
Oct 13, 2025 144.00 145.10 142.36 143.63 139.49 1,790,054
Oct 10, 2025 147.80 148.50 140.72 140.88 136.82 1,997,641
Oct 9, 2025 149.98 151.44 146.10 147.26 143.01 1,799,400
Oct 8, 2025 149.41 149.85 147.49 149.80 145.48 1,927,115
Oct 7, 2025 150.53 151.21 146.67 148.64 144.35 2,171,257
Oct 6, 2025 152.97 153.50 148.86 150.10 145.77 2,078,005
Oct 3, 2025 151.59 153.28 149.17 152.40 148.00 4,091,688
Oct 2, 2025 153.78 154.14 149.66 150.61 146.26 4,022,674
Oct 1, 2025 157.51 158.43 153.93 154.14 149.69 2,313,218
Sep 30, 2025 163.14 164.26 154.51 159.89 155.28 3,514,220
Sep 29, 2025 164.86 165.27 162.51 163.42 158.71 1,807,614
Sep 26, 2025 164.82 166.17 162.83 163.05 158.35 2,621,433
Sep 25, 2025 164.76 166.81 162.85 163.32 158.61 2,265,538
Sep 24, 2025 181.31 181.31 167.75 168.23 163.38 1,889,227
Sep 23, 2025 182.15 186.85 180.37 181.15 175.92 1,056,758
Sep 22, 2025 181.54 182.42 179.52 181.99 176.74 1,053,938

Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.

Need daily prices for every ticker, in code?

The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.

Explore the Quiver API
Ares Management Corporation Class A Common Stock Executive Compensation

We estimate that -- received a compensation of -- in --, making them the highest paid executive at ARES, per a recent SEC DEF 14A filing. We estimate that the median employee at Ares Management Corp is paid $240,000.



Name
Role
Salary
Bonus
Stock/Option Awards
Total Compensation