Closing prices for September 17, 2026
The series is stated in the current share scale after splits; dividends are not included in the price
| Date | Open | High | Low | Close | Volume, shares |
|---|---|---|---|---|---|
| September 17, 2026 | 125.92 | 128.55 | 124.74 | 125.32 | 2m |
| September 16, 2026 | 127.96 | 128.61 | 121.29 | 124.21 | 2m |
| September 15, 2026 | 131.52 | 131.75 | 128.09 | 129.10 | 1m |
| September 14, 2026 | 130.59 | 132.93 |
Based on reports through December 31, 2025
Ares Management specialises in lending to companies that banks will not finance.
Direct lending is the base: the fund lends to a mid-sized business directly, bypassing banks and the bond market. The rate exceeds a bank's because the borrower pays for speed and flexible terms, and regulatory constraints on banks left this niche to non-bank lenders.
Income has two layers: steady management fees on investor commitments and a share of performance. Alongside sit real estate, infrastructure and buyouts. Risks: portfolio quality in a downturn, since these borrowers are by definition riskier than a bank's; and dependence on institutional inflows. A large share of loans carries floating rates, so fund income rises with the policy rate while borrowers' ability to pay deteriorates at the same moment.
Address:1800 AVE OF THE STARS SUITE 1400, LOS ANGELES, CA, 90067, US
| 242m |
| OWLBlue Owl Capital Inc. | 9.96 | −1.58 % | 217m |
| CGThe Carlyle Group Inc. | 40.21 | +50.00 % | 179m |
| TROWT. Rowe Price Group, Inc. | 102.84 | +0.43 % | 153m |
| TPGTPG Inc. | 46.22 | −0.71 % | 150m |
| 129.90 |
| 131.52 |
| 2m |
| September 11, 2026 | 132.94 | 134.16 | 130.20 | 131.64 | 1m |
| September 10, 2026 | 133.17 | 133.90 | 130.21 | 130.63 | 3m |
| September 09, 2026 | 138.22 | 138.25 | 133.57 | 134.37 | 2m |
| September 08, 2026 | 139.38 | 141.32 | 137.00 | 138.62 | 2m |
| September 04, 2026 | 138.37 | 141.26 | 136.12 | 140.15 | 1m |
| September 03, 2026 | 139.80 | 143.19 | 138.28 | 141.52 | 3m |
| September 02, 2026 | 138.04 | 141.58 | 137.25 | 138.06 | 2m |
| September 01, 2026 | 140.00 | 142.75 | 137.19 | 139.09 | 2m |
| August 31, 2026 | 141.66 | 144.14 | 141.29 | 143.17 | 2m |
| August 28, 2026 | 142.70 | 144.09 | 141.84 | 142.53 | 1m |
| August 27, 2026 | 141.70 | 145.53 | 141.69 | 142.41 | 2m |
| August 26, 2026 | 141.95 | 144.36 | 141.60 | 141.98 | 2m |
| August 25, 2026 | 140.63 | 143.19 | 137.12 | 142.76 | 3m |
| August 24, 2026 | 141.25 | 141.67 | 139.08 | 140.01 | 2m |
| August 21, 2026 | 141.85 | 143.51 | 140.22 | 141.25 | 1m |
| August 20, 2026 | 142.96 | 144.07 | 139.76 | 140.23 | 2m |