Historical Stock Price
ETFs Holding ARES »    Stock Splits Calendar »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
07/16/2021 $63.21 $63.62 $61.96 $62.17 453.30K
07/19/2021 $61.43 $62.22 $60.84 $61.46 535.80K
07/20/2021 $61.86 $63.47 $61.58 $63.21 452.60K
07/21/2021 $63.52 $64.35 $63.13 $64.14 371.40K
07/22/2021 $64.31 $65.12 $63.65 $65.10 332.60K
Ares Management is a holding company. Through its subsidiaries, Co. is an alternative investment manager. Co. has three investment groups: Credit, which provides solutions for investors seeking to access credit assets, including liquid credit and direct lending markets; Private Equity, which categorizes its investment activities into four strategies, Corporate Private Equity, Infrastructure and Power, Special Opportunities and Energy Opportunities; and Real Estate, which provides investors access to its capabilities through several vehicles such as U.S. and European real estate private equity commingled funds and real estate equity and real estate debt separately managed accounts.
ARES historical stock prices picture
Ares Management (ARES) has the following price history information. Looking back at ARES historical stock prices for the last five trading days, on July 16, 2021, ARES opened at $63.21, traded as high as $63.62 and as low as $61.96, and closed at $62.17. Trading volume was a total of 453.30K shares. On July 19, 2021, ARES opened at $61.43, traded as high as $62.22 and as low as $60.84, and closed at $61.46. Trading volume was a total of 535.80K shares. On July 20, 2021, ARES opened at $61.86, traded as high as $63.47 and as low as $61.58, and closed at $63.21. Trading volume was a total of 452.60K shares. On July 21, 2021, ARES opened at $63.52, traded as high as $64.35 and as low as $63.13, and closed at $64.14. Trading volume was a total of 371.40K shares. On July 22, 2021, ARES opened at $64.31, traded as high as $65.12 and as low as $63.65, and closed at $65.10. Trading volume was a total of 332.60K shares.

ARES Historical Stock Prices By Date:

ARES historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Ares Management shares, starting with a $10,000 purchase of ARES, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 05/02/2014
End date: 07/22/2021
Start price/share: $18.60
End price/share: $65.10
Starting shares: 537.63
Ending shares: 770.79
Dividends reinvested/share: $8.54
Total return: 401.79%
Average Annual Total Return: 25.00%
Starting investment: $10,000.00
Ending investment: $50,165.73
Years: 7.23
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 05/02/2014
End date: 07/22/2021
Start price/share: $18.60
End price/share: $65.10
Dividends collected/share: $8.54
Total return: 295.93%
Average Annual Total Return: 20.97%
Starting investment: $10,000.00
Ending investment: $39,586.26
Years: 7.23
Date Close
07/16/2021$62.17
07/19/2021$61.46
07/20/2021$63.21
07/21/2021$64.14
07/22/2021$65.10
ARES is categorized under the Financials sector; below are some other companies in the same sector:

ARGT Historical Stock Prices
ARI Historical Stock Prices
ARK Historical Stock Prices
ARL Historical Stock Prices
ARMF Historical Stock Prices
AROW Historical Stock Prices
ARPI Historical Stock Prices
ARR Historical Stock Prices
ASA Historical Stock Prices
ASB Historical Stock Prices

Also explore: ARES shares outstanding history

ARES Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2021, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.