ARES Stock Prices

Data as of Nov 9, 2026

Last

139.58

Change

+5.60

Open

136.74

Previous

133.98

High

141.60

Low

135.32

Bid

-

Ask

-

Volume

2,300,711

Trades

-

Dividend

0.13

Yield

2.78%

Ex-Div

May 25, 2017

Split Date

-

Impl Vol

44.4%

Hist Vol

43.7%

Opt Volume

680

Open Int

71,206

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Nov 9, 2026	136.74	141.60	135.32	139.58	+5.60	2,300,711	680	0.444	0.437
Nov 6, 2026	133.20	135.40	131.54	133.98	+0.26	1,561,688	2,983	0.415	0.436
Nov 5, 2026	138.46	139.47	129.74	133.72	-3.13	3,407,684	886	0.407	0.436
Nov 4, 2026	133.30	137.79	132.35	136.85	+7.92	2,565,025	9,877	0.421	0.435
Nov 3, 2026	132.81	132.81	128.66	128.93	-4.03	1,851,963	679	0.437	0.431
Nov 2, 2026	129.54	135.33	128.56	132.96	+4.81	3,657,060	6,573	0.424	0.433
Oct 30, 2026	125.10	128.69	124.29	128.15	+0.68	3,190,406	1,183	0.385	0.431
Oct 29, 2026	123.82	128.96	122.95	127.47	+3.65	2,391,290	5,523	0.454	0.432
Oct 28, 2026	122.07	124.79	122.00	123.82	+1.63	2,452,053	2,953	0.450	0.431
Oct 27, 2026	123.20	123.81	121.28	122.19	+0.31	1,230,702	1,100	0.589	0.430
Oct 26, 2026	122.67	123.46	121.25	121.88	-0.20	1,951,285	653	0.580	0.431
Oct 23, 2026	122.19	123.96	121.99	122.08	-1.62	1,886,971	878	0.474	0.431
Oct 22, 2026	114.99	123.92	114.99	123.70	+6.69	2,644,525	987	0.530	0.431
Oct 21, 2026	118.52	118.95	116.27	117.01	+0.72	1,837,026	1,820	0.550	0.427
Oct 20, 2026	113.19	116.82	112.72	116.29	+3.29	2,874,814	2,380	0.553	0.427
Oct 19, 2026	112.72	113.93	111.64	113.00	+0.73	2,052,009	674	0.541	0.428
Oct 16, 2026	114.62	115.70	111.33	112.27	-1.76	2,458,099	5,287	0.450	0.428
Oct 15, 2026	112.82	114.24	110.30	114.03	+1.54	3,429,749	1,211	0.435	0.433
Oct 14, 2026	114.12	115.26	111.14	112.49	-3.13	2,526,567	3,481	0.431	0.434
Oct 13, 2026	118.91	118.91	113.56	115.62	-2.53	2,640,625	1,017	0.382	0.435
Oct 12, 2026	116.96	118.32	116.31	118.15	+0.93	1,391,422	712	0.409	0.435
Oct 9, 2026	117.03	119.58	115.97	117.22	+0.96	1,824,162	874	0.401	0.437
Oct 8, 2026	114.71	116.38	113.85	116.26	+0.51	2,739,296	1,041	0.405	0.437
Oct 7, 2026	115.92	117.11	114.78	115.75	-1.99	1,449,364	460	0.397	0.437
Oct 6, 2026	117.90	119.13	116.94	117.74	+0.61	1,971,773	4,769	0.386	0.437
Oct 5, 2026	117.62	118.38	115.33	117.13	-0.42	1,688,605	1,411	0.416	0.437
Oct 2, 2026	118.44	120.50	116.73	117.55	+0.00	2,588,445	1,138	0.382	0.437
Oct 1, 2026	116.51	119.18	113.06	116.57	+0.40	2,322,517	1,316	0.397	0.437
Sep 30, 2026	118.97	119.52	115.41	116.17	-2.80	2,048,905	1,989	0.390	0.438
Sep 29, 2026	118.30	119.58	117.61	118.97	+0.63	2,155,866	1,207	0.411	0.438
Sep 28, 2026	120.69	120.69	117.47	118.34	-3.67	2,411,551	1,472	0.445	0.438
Sep 25, 2026	120.14	124.02	119.65	122.01	+1.90	1,537,594	978	0.418	0.437
Sep 24, 2026	121.30	121.35	116.30	120.11	-1.37	3,009,569	2,202	0.418	0.438
Sep 23, 2026	123.37	123.96	121.21	121.48	-3.24	1,630,348	858	0.437	0.444
Sep 22, 2026	130.65	130.65	124.20	124.72	-1.95	2,332,328	1,345	0.357	0.443
Sep 21, 2026	126.43	127.95	125.05	126.67	+2.87	1,600,031	726	0.434	0.443
Sep 18, 2026	124.58	125.96	122.86	123.80	-1.52	7,843,825	1,348	0.360	0.442
Sep 17, 2026	125.92	128.55	124.74	125.32	+1.11	1,530,151	3,656	0.378	0.443
Sep 16, 2026	127.96	128.61	121.29	124.21	-4.89	1,802,180	1,818	0.412	0.443
Sep 15, 2026	131.52	131.75	128.09	129.10	-2.42	1,352,245	3,480	0.411	0.441
Sep 14, 2026	130.59	132.93	129.90	131.52	-0.26	1,709,309	921	0.453	0.441
Sep 11, 2026	132.94	134.16	130.20	131.78	+1.15	940,873	1,561	0.459	0.441
Sep 10, 2026	133.17	133.90	130.21	130.63	-3.74	2,660,943	1,489	0.464	0.442
Sep 9, 2026	138.22	138.25	133.57	134.37	-4.25	2,249,577	1,664	0.380	0.442
Sep 8, 2026	139.38	141.32	137.00	138.62	+0.00	1,758,804	879	0.352	0.441
Sep 4, 2026	138.37	141.26	136.12	140.15	-1.37	1,002,980	839	0.360	0.441
Sep 3, 2026	139.80	143.19	138.28	141.52	+3.46	3,160,449	924	0.373	0.441
Sep 2, 2026	138.04	141.58	137.25	138.06	-1.03	1,523,661	1,992	0.336	0.440
Sep 1, 2026	140.00	142.75	137.19	139.09	-4.08	1,523,729	1,393	0.372	0.440
Aug 31, 2026	141.66	144.14	141.29	143.17	+0.64	1,848,519	1,111	0.379	0.440
Aug 28, 2026	142.70	144.09	141.84	142.53	+0.12	1,092,195	1,265	0.357	0.440
Aug 27, 2026	141.70	145.53	141.69	142.41	+0.43	1,909,743	1,090	0.388	0.440
Aug 26, 2026	141.95	144.36	141.60	141.98	-0.78	1,783,924	448	0.415	0.440
Aug 25, 2026	140.63	143.19	137.12	142.76	+2.75	2,863,042	595	0.368	0.440
Aug 24, 2026	141.25	141.67	139.08	140.01	-1.24	1,436,006	2,147	0.423	0.440
Aug 21, 2026	141.85	143.51	140.22	141.25	+1.02	1,422,591	1,569	0.374	0.440
Aug 20, 2026	142.96	144.07	139.76	140.23	-2.87	2,120,787	1,653	0.372	0.440
Aug 19, 2026	141.38	144.87	140.13	143.10	+2.79	2,307,072	1,235	0.376	0.440
Aug 18, 2026	140.28	141.60	137.52	140.31	-1.03	1,472,462	722	0.366	0.442
Aug 17, 2026	143.35	143.35	139.57	141.34	-2.68	1,622,880	748	0.405	0.442
Aug 14, 2026	148.63	149.63	143.61	144.02	-5.43	2,004,511	2,138	0.358	0.442
Aug 13, 2026	142.55	149.87	142.25	149.45	+7.10	3,245,865	3,945	0.417	0.440
Aug 12, 2026	143.55	144.48	139.89	142.35	-0.76	1,959,508	2,252	0.369	0.438
Aug 11, 2026	138.00	144.83	137.54	143.11	+5.45	3,382,341	4,111	0.435	0.439
Aug 10, 2026	136.00	137.72	134.42	137.66	+0.81	1,694,837	1,065	0.342	0.437

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
May 25, 2017	Jun 5, 2017	0.13	0.52	2.78%
May 18, 2017	Jun 5, 2017	0.13	0.52	2.74%
Mar 8, 2017	Mar 24, 2017	0.28	1.12	5.91%
Nov 17, 2016	Dec 5, 2016	0.20	0.80	4.67%
Aug 19, 2016	Sep 6, 2016	0.28	1.12	4.67%
May 20, 2016	Jun 7, 2016	0.15	0.60	4.67%
Mar 10, 2016	Mar 28, 2016	0.20	0.80	4.67%
Nov 20, 2015	Dec 8, 2015	0.13	0.52	4.67%
Aug 21, 2015	Sep 8, 2015	0.26	1.04	4.67%
May 20, 2015	Jun 2, 2015	0.25	1.00	4.67%
Mar 12, 2015	Mar 24, 2015	0.24	0.96	1.15%
Nov 20, 2014	Dec 4, 2014	0.24	0.96	1.15%

Split History

Split Date	Factor	Announced
No splits on record.