Ares Management Corp (ARES)
174.93
+3.04
(+1.77%)
USD |
NYSE |
Nov 21, 16:00
176.00
+1.07
(+0.61%)
After-Hours: 17:18
Ares Management Price: 174.93 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 20, 2024 | 171.48 | 172.96 | 169.44 | 171.89 | 1.293M |
| Nov 19, 2024 | 166.28 | 170.45 | 165.44 | 170.35 | 723420.0 |
| Nov 18, 2024 | 167.50 | 168.39 | 165.81 | 167.43 | 975482.0 |
| Nov 15, 2024 | 168.34 | 168.60 | 166.66 | 167.21 | 1.183M |
| Nov 14, 2024 | 168.39 | 169.14 | 166.88 | 169.02 | 866373.0 |
| Nov 13, 2024 | 170.23 | 171.55 | 166.81 | 167.45 | 1.090M |
| Nov 12, 2024 | 170.67 | 171.22 | 169.32 | 170.50 | 1.037M |
| Nov 11, 2024 | 172.12 | 175.07 | 170.94 | 171.38 | 1.392M |
| Nov 08, 2024 | 168.51 | 171.82 | 167.48 | 170.38 | 1.119M |
| Nov 07, 2024 | 171.64 | 172.56 | 167.39 | 168.27 | 1.577M |
| Nov 06, 2024 | 167.81 | 175.74 | 167.81 | 172.50 | 2.848M |
| Nov 05, 2024 | 160.79 | 164.82 | 160.44 | 164.44 | 904280.0 |
| Nov 04, 2024 | 160.25 | 161.14 | 158.33 | 159.68 | 1.416M |
| Nov 01, 2024 | 170.71 | 170.71 | 158.00 | 161.87 | 2.488M |
| Oct 31, 2024 | 168.67 | 170.54 | 166.22 | 167.68 | 2.569M |
| Oct 30, 2024 | 170.99 | 171.67 | 168.88 | 169.00 | 1.265M |
| Oct 29, 2024 | 170.90 | 171.76 | 170.36 | 170.40 | 982378.0 |
| Oct 28, 2024 | 170.68 | 171.77 | 170.40 | 170.98 | 781527.0 |
| Oct 25, 2024 | 171.41 | 171.78 | 168.05 | 169.47 | 636043.0 |
| Oct 24, 2024 | 168.73 | 171.05 | 167.86 | 170.83 | 860653.0 |
| Oct 23, 2024 | 167.96 | 169.87 | 166.16 | 167.38 | 719631.0 |
| Oct 22, 2024 | 167.28 | 168.52 | 166.18 | 167.78 | 761922.0 |
| Oct 21, 2024 | 169.71 | 171.76 | 168.44 | 168.69 | 888067.0 |
| Oct 18, 2024 | 168.53 | 170.52 | 168.16 | 169.89 | 1.121M |
| Oct 17, 2024 | 165.97 | 171.14 | 164.80 | 168.73 | 2.115M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
22.71
Minimum
Mar 23 2020
174.93
Maximum
Nov 21 2024
79.99
Average
75.74
Median
Aug 24 2022
Price Benchmarks
| The Carlyle Group Inc | 52.80 |
| KKR & Co Inc | 157.69 |
| Apollo Global Management Inc | 165.03 |
| Blackstone Inc | 194.02 |
| TPG Inc | 69.78 |
Price Related Metrics
| PE Ratio | 80.61 |
| PS Ratio | 7.103 |
| Price to Book Value | 17.01 |
| Price to Free Cash Flow | 27.35 |
| Earnings Yield | 1.24% |
| Market Cap | 35.31B |
| Operating PE Ratio | 15.36 |
| Normalized PE Ratio | 80.61 |