Ares Management Corp (ARES)
159.77
-2.10
(-1.30%)
USD |
NYSE |
Nov 04, 16:00
159.77
0.00 (0.00%)
After-Hours: 20:00
Ares Management Price: 159.77 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Oct 16, 2024 | 163.30 | 164.33 | 161.90 | 163.48 | 903718.0 |
| Oct 15, 2024 | 164.28 | 164.60 | 162.01 | 162.63 | 1.045M |
| Oct 14, 2024 | 163.00 | 164.55 | 161.69 | 163.35 | 596244.0 |
| Oct 11, 2024 | 157.83 | 162.36 | 157.83 | 161.95 | 1.196M |
| Oct 10, 2024 | 158.58 | 159.34 | 156.39 | 157.81 | 1.828M |
| Oct 09, 2024 | 153.48 | 158.46 | 153.30 | 158.16 | 4.636M |
| Oct 08, 2024 | 155.00 | 158.48 | 152.71 | 153.38 | 5.101M |
| Oct 07, 2024 | 160.43 | 161.56 | 159.80 | 160.56 | 1.142M |
| Oct 04, 2024 | 159.19 | 160.39 | 157.89 | 160.39 | 1.053M |
| Oct 03, 2024 | 157.98 | 159.30 | 156.52 | 157.05 | 674175.0 |
| Oct 02, 2024 | 155.84 | 159.86 | 155.84 | 158.05 | 555967.0 |
| Oct 01, 2024 | 155.74 | 157.26 | 153.00 | 156.31 | 1.129M |
| Sep 30, 2024 | 156.63 | 156.85 | 153.93 | 155.84 | 1.152M |
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
170.98
Maximum
Oct 28 2024
78.61
Average
75.18
Median
Price Benchmarks
| The Carlyle Group Inc | 49.06 |
| KKR & Co Inc | 136.83 |
| Apollo Global Management Inc | 139.43 |
| Blackstone Inc | 166.97 |
| TPG Inc | 61.82 |
Price Related Metrics
| PE Ratio | 73.63 |
| PS Ratio | 6.487 |
| Price to Book Value | 16.11 |
| Earnings Yield | 1.36% |
| Market Cap | 32.25B |
| Operating PE Ratio | 14.03 |
| Normalized PE Ratio | 73.63 |