Ares Management Corp (ARES)
140.15
-2.12
(-1.49%)
USD |
NYSE |
May 13, 16:00
141.58
+1.43
(+1.02%)
Pre-Market: 09:16
Ares Management Price: 140.15 for May 13, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 13, 2024 | 142.86 | 143.30 | 140.13 | 140.15 | 861402.0 |
| May 10, 2024 | 143.69 | 144.35 | 141.60 | 142.27 | 780378.0 |
| May 09, 2024 | 138.34 | 143.13 | 138.34 | 142.44 | 1.468M |
| May 08, 2024 | 136.25 | 138.75 | 135.46 | 138.67 | 729764.0 |
| May 07, 2024 | 137.03 | 140.35 | 136.54 | 137.29 | 1.394M |
| May 06, 2024 | 132.31 | 136.22 | 132.28 | 136.17 | 1.722M |
| May 03, 2024 | 135.35 | 135.74 | 131.80 | 131.91 | 1.085M |
| May 02, 2024 | 129.00 | 135.65 | 125.23 | 134.64 | 2.778M |
| May 01, 2024 | 132.88 | 134.60 | 131.31 | 131.70 | 1.217M |
| Apr 30, 2024 | 134.12 | 134.66 | 132.46 | 133.09 | 920033.0 |
| Apr 29, 2024 | 134.27 | 135.09 | 133.15 | 134.90 | 685887.0 |
| Apr 26, 2024 | 134.23 | 135.82 | 133.05 | 133.62 | 501218.0 |
| Apr 25, 2024 | 134.93 | 135.64 | 132.58 | 133.73 | 735250.0 |
| Apr 24, 2024 | 137.75 | 138.45 | 134.66 | 135.95 | 1.125M |
| Apr 23, 2024 | 132.80 | 136.61 | 132.26 | 136.50 | 671349.0 |
| Apr 22, 2024 | 131.09 | 132.51 | 129.28 | 132.01 | 674388.0 |
| Apr 19, 2024 | 130.13 | 131.79 | 128.65 | 129.53 | 1.193M |
| Apr 18, 2024 | 131.83 | 132.64 | 130.33 | 130.70 | 701571.0 |
| Apr 17, 2024 | 131.82 | 132.61 | 130.47 | 131.70 | 1.240M |
| Apr 16, 2024 | 128.44 | 131.16 | 127.72 | 130.89 | 1.256M |
| Apr 15, 2024 | 132.53 | 133.37 | 127.97 | 129.30 | 1.298M |
| Apr 12, 2024 | 133.15 | 133.87 | 131.32 | 131.35 | 976908.0 |
| Apr 11, 2024 | 134.12 | 134.96 | 132.91 | 134.07 | 1.590M |
| Apr 10, 2024 | 131.94 | 135.61 | 131.08 | 134.04 | 1.105M |
| Apr 09, 2024 | 135.25 | 136.32 | 131.78 | 133.80 | 1.809M |
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
142.44
Maximum
May 09 2024
67.08
Average
68.14
Median
Dec 16 2022
Price Benchmarks
| KKR & Co Inc | 100.24 |
| Blackstone Inc | 122.13 |
| Apollo Global Management Inc | 109.78 |
| Diamond Hill Investment Group Inc | 155.26 |
| Ashford Inc | 4.84 |
Price Related Metrics
| PE Ratio | 62.85 |
| PS Ratio | 5.718 |
| PEG Ratio | 0.6341 |
| Price to Book Value | 14.41 |
| Earnings Yield | 1.59% |
| Market Cap | 27.29B |
| PEGY Ratio | 0.6197 |
| Operating PE Ratio | 12.62 |
| Normalized PE Ratio | 62.85 |