Ares Management L.P. representing Limited Partner Interests
ARES
NYE
Sector: Financial Services
Industry: Asset Management
66.79
USD
-3.00
(-4.30%)
Optionable: Yes Market Cap: 12,217 M 90-day average vol: 843,889
Previous close: 69.79 Open: 68.02 Bid: 70.26 Ask: 70.26
52 week range
51.04 90.08
Last updated: Thursday 19th May 2022
Valuation
Price per Sales TTM ($) | 2.81 |
Price per Book TTM ($) | 6.95 |
PE Ratio (TTM) | 32.80 |
Book Value per Share ($) | 10.43 |
5 Year PE Range32.1 |
Returns
7 Day Return | 8.29% | |
1 Month Return | -8.97% | |
3 Month Return | -14.58% | |
1 Year Return | 38.36% | |
3 Year Return | 200.13% | |
5 Year Return | 369.45% | |
YTD Return | -17.82% |
Risk
Dividends
Analyst Estimates
Financial Health
Technicals
RSI (14 Day) | 43.69 |
14 Day SMA ($) | 67.09 |
14 Day EMA ($) | 68.15 |
Money Flow Index | 92.95 |
Average True Range | 3.45 |
50 Day SMA ($) | 74.55 |
200 Day SMA ($) | 77.42 |
ADX | 44.03 |
MACD | -2.56 |
Growth
Free Cash Flow QoQ Growth | -2.24% |
Free Cash Flow YoY Growth | 494.04% |
Revenue YoY Growth | 138.77% |
EPS QoQ Growth | 40.82% |
Revenue QoQ Growth | 38.10% |
EPS YoY Growth | 151.69% |
Profitability
Sharestates Closes New $100 Million Warehouse Debt Facility with Ares Management
Yahoo Finance 3/3/2022
Is Ares Management (ARES) Stock Outpacing Its Finance Peers This Year?
Yahoo Finance 3/3/2022
Ares Management Corporation: Ride The Alternative Investments Wave
Seeking Alpha 3/3/2022
Big Money Loves Ares Management Corporation
Yahoo Finance 2/22/2022
Apex Clean Energy, Ares Management, EPIC Midstream, and Port of Corpus Christi Authority Sign Memorandum of Understanding for Gigawatt-Scale Green Fuels Hub on Texas Gulf Coast
Yahoo Finance 2/22/2022
Ares Buys a Brookfield Net-Leasing Firm in $3.8 Billion Deal
Yahoo Finance 2/17/2022
Ares Management closes $3.8B in net lease acquisition of Capital Automotive
Seeking Alpha 2/17/2022
Ares buys sale leaseback financing company Capital Automotive from Brookfield
Yahoo Finance 2/17/2022
Ares Management Corporation Closes $3.8 Billion Net Lease Acquisition of Capital Automotive
Yahoo Finance 2/17/2022
Ares Management Corporation to Present at the Credit Suisse 23rd Annual Financial Services Forum
Yahoo Finance 2/15/2022
This Screen IDs Hot Stocks To Watch: Costamere, Ares, Steris Shine
Yahoo Finance 2/14/2022
Ares, IBD Stock Of The Day, Eyes Buy Point As Alternative Assets Rise And Shine
Yahoo Finance 2/14/2022
Ares Management's (NYSE:ARES) Upcoming Dividend Will Be Larger Than Last Year's
Yahoo Finance 2/14/2022
Ares Management Corporation (ARES) CEO Michael Arougheti on Q4 2021 Results - Earnings Call Transcript
Seeking Alpha 2/11/2022
Stocks Tumble As Russian Threat Heightens; Oil Price Hikes Weigh On Investors
Yahoo Finance 2/11/2022
Ares Management raises dividend by ~30% to $0.61/share
Seeking Alpha 2/11/2022
Ares Management reports double U.S. direct lending origination activity for FY21
Seeking Alpha 2/11/2022
Trendlast: -3.366
| Last Price | Trend_Min | Trend | Trend_Max | Signal | SMA 50 | SMA 200 |
|---|---|---|---|---|---|---|
| 74.5452 | -15.258 | -3.366 | 8.485 | Declining Trend | 74.55 | 74.55 |
| Symbol | Date | Close | Signal | Trend | Volume |
|---|---|---|---|---|---|
| ARES | Forward 20 | 66.79 | Declining Trend | -3.366 | 523395 |
| ARES | Forward 19 | 66.79 | Declining Trend | -3.91 | 523395 |
| ARES | Forward 18 | 66.79 | Declining Trend | -4.714 | 523395 |
| ARES | Forward 17 | 66.79 | Declining Trend | -5.699 | 523395 |
| ARES | Forward 16 | 66.79 | Declining Trend | -5.815 | 523395 |
| ARES | Forward 15 | 66.79 | Declining Trend | -6.13 | 523395 |
| ARES | Forward 14 | 66.79 | Declining Trend | -6.867 | 523395 |
| ARES | Forward 13 | 66.79 | Declining Trend | -8.199 | 523395 |
| ARES | Forward 12 | 66.79 | Declining Trend | -8.139 | 523395 |
| ARES | Forward 11 | 66.79 | Declining Trend | -11.276 | 523395 |
| ARES | Forward 10 | 66.79 | Declining Trend | -10.71 | 523395 |
| ARES | Forward 9 | 66.79 | Declining Trend | -10.942 | 523395 |
| ARES | Forward 8 | 66.79 | Declining Trend | -12.064 | 523395 |
| ARES | Forward 7 | 66.79 | Declining Trend | -11.06 | 523395 |
| ARES | Forward 6 | 66.79 | Declining Trend | -10.858 | 523395 |
| ARES | Forward 5 | 66.79 | Declining Trend | -12.23 | 523395 |
| ARES | Forward 4 | 66.79 | Declining Trend | -11.997 | 523395 |
| ARES | Forward 3 | 66.79 | Declining Trend | -11.984 | 523395 |
| ARES | Forward 2 | 66.79 | Declining Trend | -11.679 | 523395 |
| ARES | Forward 1 | 66.79 | Declining Trend | -9.976 | 523395 |
| ARES | 2022-05-18 | 66.79 | Declining Trend | -7.309 | 523395 |
| ARES | 2022-05-17 | 69.79 | Declining Trend | -6.658 | 452884 |
| ARES | 2022-05-16 | 67.26 | Declining Trend | -8.789 | 585526 |
| ARES | 2022-05-13 | 68.53 | Declining Trend | -9.286 | 928609 |
| ARES | 2022-05-12 | 63.85 | Declining Trend | -13.038 | 1021760 |
| ARES | 2022-05-11 | 63.03 | Declining Trend | -14.278 | 1470931 |
| ARES | 2022-05-10 | 64.45 | Declining Trend | -12.991 | 976248 |
| ARES | 2022-05-09 | 63.29 | Declining Trend | -15.258 | 893421 |
| ARES | 2022-05-06 | 67.89 | Declining Trend | -11.734 | 858713 |
| ARES | 2022-05-05 | 69.21 | Declining Trend | -12.257 | 862082 |
| ARES | 2022-05-04 | 72.0 | Declining Trend | -9.811 | 926913 |
| ARES | 2022-05-03 | 69.3 | Declining Trend | -11.427 | 879439 |
| ARES | 2022-05-02 | 67.62 | Declining Trend | -13.777 | 1151526 |
| ARES | 2022-04-29 | 66.22 | Declining Trend | -14.128 | 1165156 |
| ARES | 2022-04-28 | 71.0 | Declining Trend | -8.379 | 889862 |
| ARES | 2022-04-27 | 70.28 | Declining Trend | -10.51 | 800025 |
| ARES | 2022-04-26 | 71.69 | Declining Trend | -8.795 | 1272944 |
| ARES | 2022-04-25 | 76.54 | Declining Trend | -3.135 | 783640 |
| ARES | 2022-04-22 | 75.62 | Declining Trend | -3.482 | 959414 |
| ARES | 2022-04-21 | 77.61 | Declining Trend | -1.156 | 879058 |
| ARES | 2022-04-20 | 82.01 | Rising Trend | 4.926 | 659351 |
| ARES | 2022-04-19 | 80.21 | Rising Trend | 3.446 | 674396 |
| ARES | 2022-04-18 | 76.67 | Declining Trend | -0.428 | 580512 |
| ARES | 2022-04-14 | 77.3 | Declining Trend | -0.333 | 546700 |
| ARES | 2022-04-13 | 78.65 | Rising Trend | 1.871 | 587804 |
| ARES | 2022-04-12 | 76.0 | Rising Trend | 0.464 | 720540 |
| ARES | 2022-04-11 | 77.05 | Declining Trend | -0.025 | 1031033 |
| ARES | 2022-04-08 | 80.37 | Rising Trend | 1.854 | 666528 |
| ARES | 2022-04-07 | 80.0 | Declining Trend | -0.164 | 641745 |
| ARES | 2022-04-06 | 79.45 | Declining Trend | -0.81 | 718265 |
| ARES | 2022-04-05 | 81.38 | Rising Trend | 0.269 | 1108807 |
| ARES | 2022-04-04 | 84.38 | Rising Trend | 4.789 | 771134 |
| ARES | 2022-04-01 | 83.04 | Rising Trend | 4.437 | 471552 |
| ARES | 2022-03-31 | 81.23 | Rising Trend | 4.577 | 716034 |
| ARES | 2022-03-30 | 81.69 | Rising Trend | 5.497 | 815321 |
| ARES | 2022-03-29 | 82.71 | Rising Trend | 5.975 | 678058 |
| ARES | 2022-03-28 | 79.63 | Rising Trend | 4.453 | 382152 |
| ARES | 2022-03-25 | 79.09 | Rising Trend | 3.378 | 677517 |
| ARES | 2022-03-24 | 79.14 | Rising Trend | 4.499 | 547515 |
| ARES | 2022-03-23 | 78.67 | Rising Trend | 4.169 | 390886 |
| ARES | 2022-03-22 | 80.29 | Rising Trend | 7.078 | 1217435 |
| ARES | 2022-03-21 | 78.43 | Rising Trend | 4.181 | 1118888 |
| ARES | 2022-03-18 | 80.6 | Rising Trend | 6.168 | 1402182 |
| ARES | 2022-03-17 | 77.06 | Rising Trend | 0.572 | 1197927 |
| ARES | 2022-03-16 | 75.46 | Declining Trend | -0.106 | 1427333 |
| ARES | 2022-03-15 | 71.26 | Declining Trend | -5.746 | 516850 |
| ARES | 2022-03-14 | 69.96 | Declining Trend | -6.87 | 719017 |
| ARES | 2022-03-11 | 71.25 | Declining Trend | -7.793 | 632102 |
| ARES | 2022-03-10 | 71.37 | Declining Trend | -9.714 | 735526 |
| ARES | 2022-03-09 | 70.94 | Declining Trend | -10.101 | 554147 |
| ARES | 2022-03-08 | 66.37 | Declining Trend | -13.287 | 1361718 |
| ARES | 2022-03-07 | 67.93 | Declining Trend | -10.179 | 1164670 |
| ARES | 2022-03-04 | 74.66 | Declining Trend | -1.728 | 806378 |
| ARES | 2022-03-03 | 77.42 | Rising Trend | 1.302 | 1388130 |
| ARES | 2022-03-02 | 82.21 | Rising Trend | 8.485 | 809730 |
| ARES | 2022-03-01 | 79.18 | Rising Trend | 5.558 | 989357 |
| ARES | 2022-02-28 | 81.09 | Rising Trend | 7.327 | 1080486 |
| ARES | 2022-02-25 | 79.72 | Rising Trend | 4.822 | 794159 |
| ARES | 2022-02-24 | 75.53 | Rising Trend | 1.236 | 1149565 |
| ARES | 2022-02-23 | 73.39 | Declining Trend | -1.822 | 463096 |
| ARES | 2022-02-22 | 75.52 | Declining Trend | -0.06 | 662185 |
| ARES | 2022-02-18 | 76.95 | Rising Trend | 0.488 | 511493 |
| ARES | 2022-02-17 | 79.01 | Rising Trend | 1.387 | 775603 |
| ARES | 2022-02-16 | 82.41 | Rising Trend | 3.408 | 812023 |
| ARES | 2022-02-15 | 80.82 | Rising Trend | 3.326 | 1043116 |
| ARES | 2022-02-14 | 78.64 | Rising Trend | 0.627 | 1192683 |
| ARES | 2022-02-11 | 79.9 | Rising Trend | 2.11 | 1285526 |
| ARES | 2022-02-10 | 80.46 | Rising Trend | 3.117 | 1265697 |
| ARES | 2022-02-09 | 81.27 | Rising Trend | 2.762 | 1003822 |
| ARES | 2022-02-08 | 78.44 | Rising Trend | 1.441 | 762961 |
| ARES | 2022-02-07 | 78.9 | Rising Trend | 0.485 | 529972 |
| ARES | 2022-02-04 | 79.39 | Rising Trend | 2.488 | 706958 |
| ARES | 2022-02-03 | 78.27 | Rising Trend | 2.117 | 1058603 |
| ARES | 2022-02-02 | 80.71 | Rising Trend | 4.556 | 1910033 |
| ARES | 2022-02-01 | 77.61 | Declining Trend | -1.684 | 994809 |
| ARES | 2022-01-31 | 79.72 | Rising Trend | 0.596 | 804906 |
| ARES | 2022-01-28 | 74.16 | Declining Trend | -3.984 | 832026 |
| ARES | 2022-01-27 | 72.96 | Declining Trend | -5.485 | 901284 |
| ARES | 2022-01-26 | 71.82 | Declining Trend | -5.812 | 516982 |
| ARES | 2022-01-25 | 71.99 | Declining Trend | -6.562 | 731218 |
| ARES | 2022-01-24 | 72.64 | Declining Trend | -5.716 | 1402430 |
| ARES | 2022-01-21 | 72.75 | Declining Trend | -5.484 | 702782 |
| ARES | 2022-01-20 | 74.12 | Declining Trend | -4.173 | 671072 |
| ARES | 2022-01-19 | 74.81 | Declining Trend | -4.09 | 765819 |
| ARES | 2022-01-18 | 75.86 | Declining Trend | -3.05 | 770150 |
| ARES | 2022-01-14 | 77.12 | Declining Trend | -2.246 | 752683 |
| ARES | 2022-01-13 | 76.57 | Declining Trend | -2.547 | 590706 |
| ARES | 2022-01-12 | 78.05 | Declining Trend | -1.576 | 517531 |
| ARES | 2022-01-11 | 78.49 | Declining Trend | -2.184 | 618500 |
| ARES | 2022-01-10 | 74.69 | Declining Trend | -4.439 | 615617 |
| ARES | 2022-01-07 | 75.0 | Declining Trend | -4.807 | 688273 |
| ARES | 2022-01-06 | 73.94 | Declining Trend | -4.737 | 1023101 |
| ARES | 2022-01-05 | 74.1 | Declining Trend | -4.153 | 640340 |
| ARES | 2022-01-04 | 78.99 | Declining Trend | -1.619 | 567768 |
| ARES | 2022-01-03 | 79.19 | Declining Trend | -1.713 | 361794 |
| ARES | 2021-12-31 | 81.27 | Declining Trend | -0.648 | 447228 |
| ARES | 2021-12-30 | 81.05 | Declining Trend | -0.726 | 322698 |
| ARES | 2021-12-29 | 80.92 | Declining Trend | -1.351 | 310129 |
| ARES | 2021-12-28 | 82.04 | Declining Trend | -0.336 | 353141 |
| ARES | 2021-12-27 | 82.8 | Declining Trend | -0.76 | 473429 |
| ARES | 2021-12-23 | 81.36 | Declining Trend | -0.581 | 468053 |
| ARES | 2021-12-22 | 79.0 | Declining Trend | -1.688 | 469286 |
| ARES | 2021-12-21 | 76.94 | Declining Trend | -2.101 | 746574 |
| ARES | 2021-12-20 | 73.61 | Declining Trend | -5.241 | 874374 |
| ARES | 2021-12-17 | 76.69 | Declining Trend | -4.047 | 1345118 |
| ARES | 2021-12-16 | 75.35 | Declining Trend | -5.907 | 890745 |
| ARES | 2021-12-15 | 77.72 | Declining Trend | -3.714 | 718604 |
| ARES | 2021-12-14 | 76.67 | Declining Trend | -4.399 | 1152504 |
| ARES | 2021-12-13 | 77.71 | Declining Trend | -3.292 | 562776 |
| ARES | 2021-12-10 | 78.69 | Declining Trend | -2.698 | 454295 |
| ARES | 2021-12-09 | 79.95 | Declining Trend | -2.535 | 518180 |
| ARES | 2021-12-08 | 80.25 | Declining Trend | -1.489 | 547175 |
| ARES | 2021-12-07 | 80.6 | Declining Trend | -0.895 | 506581 |
| ARES | 2021-12-06 | 80.69 | Declining Trend | -1.29 | 698925 |
| ARES | 2021-12-03 | 79.89 | Declining Trend | -1.838 | 665616 |
| ARES | 2021-12-02 | 83.22 | Rising Trend | 0.587 | 576109 |
| ARES | 2021-12-01 | 81.05 | Declining Trend | -0.726 | 623141 |
| ARES | 2021-11-30 | 81.16 | Declining Trend | -1.348 | 740142 |
| ARES | 2021-11-29 | 82.23 | Declining Trend | -0.427 | 545418 |
| ARES | 2021-11-26 | 82.17 | Declining Trend | -0.386 | 509279 |
| ARES | 2021-11-24 | 84.36 | Rising Trend | 1.19 | 398633 |
| ARES | 2021-11-23 | 85.58 | Rising Trend | 2.312 | 1587633 |
| ARES | 2021-11-22 | 87.5 | Rising Trend | 5.941 | 522642 |
| ARES | 2021-11-19 | 88.3 | Rising Trend | 6.042 | 350275 |
| ARES | 2021-11-18 | 88.83 | Rising Trend | 4.727 | 534073 |
| ARES | 2021-11-17 | 88.84 | Rising Trend | 4.716 | 984254 |
| ARES | 2021-11-16 | 87.21 | Rising Trend | 2.169 | 300933 |
| ARES | 2021-11-15 | 86.48 | Rising Trend | 2.039 | 235327 |
| ARES | 2021-11-12 | 86.53 | Rising Trend | 2.555 | 397361 |
| ARES | 2021-11-11 | 86.03 | Rising Trend | 2.439 | 638437 |
| ARES | 2021-11-10 | 86.95 | Rising Trend | 3.025 | 758800 |
| ARES | 2021-11-09 | 87.47 | Rising Trend | 3.901 | 523571 |
| ARES | 2021-11-08 | 86.11 | Rising Trend | 3.524 | 533655 |
| ARES | 2021-11-05 | 85.66 | Rising Trend | 3.062 | 443617 |
| ARES | 2021-11-04 | 86.31 | Rising Trend | 3.527 | 531682 |
| ARES | 2021-11-03 | 86.61 | Rising Trend | 4.161 | 636193 |
| ARES | 2021-11-02 | 84.8 | Rising Trend | 3.302 | 876349 |
| ARES | 2021-11-01 | 83.99 | Rising Trend | 2.544 | 618575 |
| ARES | 2021-10-29 | 84.74 | Rising Trend | 3.462 | 639786 |
| ARES | 2021-10-28 | 86.23 | Rising Trend | 4.908 | 479261 |
| ARES | 2021-10-27 | 82.82 | Rising Trend | 3.913 | 526388 |
| ARES | 2021-10-26 | 84.5 | Rising Trend | 5.096 | 1138294 |
| ARES | 2021-10-25 | 83.59 | Rising Trend | 4.639 | 622330 |
| ARES | 2021-10-22 | 81.67 | Rising Trend | 3.281 | 509472 |
| ARES | 2021-10-21 | 81.02 | Rising Trend | 1.48 | 487327 |
| ARES | 2021-10-20 | 79.67 | Rising Trend | 1.039 | 363780 |
| ARES | 2021-10-19 | 78.56 | Declining Trend | -0.011 | 643609 |
| ARES | 2021-10-18 | 76.55 | Declining Trend | -1.489 | 461182 |
| ARES | 2021-10-15 | 76.73 | Declining Trend | -1.05 | 509172 |
| ARES | 2021-10-14 | 78.8 | Rising Trend | 0.063 | 469908 |
| ARES | 2021-10-13 | 77.34 | Declining Trend | -0.623 | 373234 |
| ARES | 2021-10-12 | 76.62 | Declining Trend | -0.771 | 252950 |
| ARES | 2021-10-11 | 76.49 | Declining Trend | -0.627 | 328819 |
| ARES | 2021-10-08 | 77.73 | Declining Trend | -0.255 | 449413 |
| ARES | 2021-10-07 | 77.23 | Declining Trend | -0.248 | 606810 |
| ARES | 2021-10-06 | 75.76 | Declining Trend | -1.098 | 651970 |
| ARES | 2021-10-05 | 74.69 | Declining Trend | -1.277 | 693282 |
| ARES | 2021-10-04 | 73.25 | Declining Trend | -2.453 | 664036 |
| ARES | 2021-10-01 | 74.43 | Declining Trend | -1.472 | 594677 |
| ARES | 2021-09-30 | 73.83 | Declining Trend | -1.297 | 496038 |
| ARES | 2021-09-29 | 73.73 | Declining Trend | -0.998 | 635568 |
| ARES | 2021-09-28 | 73.18 | Declining Trend | -0.899 | 541264 |
| ARES | 2021-09-27 | 75.56 | Rising Trend | 2.465 | 344475 |
| ARES | 2021-09-24 | 77.28 | Rising Trend | 3.232 | 569802 |
| ARES | 2021-09-23 | 77.67 | Rising Trend | 2.311 | 874674 |
| ARES | 2021-09-22 | 76.54 | Rising Trend | 1.469 | 626516 |
| ARES | 2021-09-21 | 76.39 | Rising Trend | 0.943 | 454625 |
| ARES | 2021-09-20 | 76.51 | Rising Trend | 0.566 | 602333 |
| ARES | 2021-09-17 | 78.7 | Rising Trend | 2.256 | 3587967 |
| ARES | 2021-09-16 | 79.98 | Rising Trend | 6.934 | 405366 |
| ARES | 2021-09-15 | 79.38 | Rising Trend | 6.377 | 525936 |
| ARES | 2021-09-14 | 78.22 | Rising Trend | 5.654 | 551488 |
| ARES | 2021-09-13 | 78.72 | Rising Trend | 5.958 | 727685 |
| ARES | 2021-09-10 | 78.93 | Rising Trend | 6.248 | 398274 |
| ARES | 2021-09-09 | 79.75 | Rising Trend | 6.68 | 629307 |
| ARES | 2021-09-08 | 79.99 | Rising Trend | 7.174 | 668412 |
| ARES | 2021-09-07 | 79.3 | Rising Trend | 7.329 | 937769 |
| ARES | 2021-09-03 | 79.33 | Rising Trend | 7.534 | 541208 |
| ARES | 2021-09-02 | 78.82 | Rising Trend | 7.692 | 523199 |
| ARES | 2021-09-01 | 77.66 | Rising Trend | 7.716 | 552399 |
| ARES | 2021-08-31 | 77.18 | Rising Trend | 7.6 | 733475 |
| ARES | 2021-08-30 | 76.13 | Rising Trend | 7.288 | 528306 |
| ARES | 2021-08-27 | 75.11 | Rising Trend | 8.888 | 439197 |
| ARES | 2021-08-26 | 74.35 | Rising Trend | 9.117 | 396082 |
| ARES | 2021-08-25 | 73.41 | Rising Trend | 8.826 | 623989 |
| ARES | 2021-08-24 | 73.09 | Rising Trend | 8.423 | 786650 |
| ARES | 2021-08-23 | 72.53 | Rising Trend | 8.507 | 629939 |
| ARES | 2021-08-20 | 71.16 | Rising Trend | 7.424 | 974184 |
| ARES | 2021-08-19 | 71.01 | Rising Trend | 7.619 | 778038 |
| ARES | 2021-08-18 | 71.72 | Rising Trend | 8.299 | 637170 |
| ARES | 2021-08-17 | 72.36 | Rising Trend | 8.347 | 2096664 |
| ARES | 2021-08-16 | 74.39 | Rising Trend | 12.517 | 1111095 |
| ARES | 2021-08-13 | 74.49 | Rising Trend | 12.678 | 906392 |
| ARES | 2021-08-12 | 71.91 | Rising Trend | 10.245 | 819660 |
| ARES | 2021-08-11 | 71.03 | Rising Trend | 9.204 | 581408 |
| ARES | 2021-08-10 | 72.04 | Rising Trend | 9.879 | 487767 |
| ARES | 2021-08-09 | 72.83 | Rising Trend | 10.664 | 346586 |
| ARES | 2021-08-06 | 73.81 | Rising Trend | 11.71 | 452474 |
| ARES | 2021-08-05 | 73.62 | Rising Trend | 12.457 | 722141 |
| ARES | 2021-08-04 | 72.66 | Rising Trend | 11.969 | 419838 |
| ARES | 2021-08-03 | 72.78 | Rising Trend | 11.952 | 494570 |
| ARES | 2021-08-02 | 70.89 | Rising Trend | 10.46 | 666222 |
| ARES | 2021-07-30 | 71.61 | Rising Trend | 12.048 | 801198 |
| ARES | 2021-07-29 | 70.51 | Rising Trend | 11.76 | 818672 |
| ARES | 2021-07-28 | 68.69 | Rising Trend | 10.659 | 598870 |
| ARES | 2021-07-27 | 67.5 | Rising Trend | 9.747 | 490454 |
| ARES | 2021-07-26 | 66.98 | Rising Trend | 11.306 | 450314 |
| ARES | 2021-07-23 | 66.51 | Rising Trend | 10.852 | 428870 |
| ARES | 2021-07-22 | 65.1 | Rising Trend | 10.108 | 332621 |
| ARES | 2021-07-21 | 64.14 | Rising Trend | 9.359 | 371362 |
| ARES | 2021-07-20 | 63.21 | Rising Trend | 8.821 | 452574 |
| ARES | 2021-07-19 | 61.46 | Rising Trend | 8.044 | 535838 |
| ARES | 2021-07-16 | 62.17 | Rising Trend | 8.48 | 453261 |
| ARES | 2021-07-15 | 62.95 | Rising Trend | 8.791 | 768314 |
| ARES | 2021-07-14 | 63.45 | Rising Trend | 8.825 | 308481 |
| ARES | 2021-07-13 | 63.95 | Rising Trend | 9.075 | 317995 |
| ARES | 2021-07-12 | 64.86 | Rising Trend | 9.49 | 408193 |
| ARES | 2021-07-09 | 64.67 | Rising Trend | 10.104 | 390152 |
| ARES | 2021-07-08 | 63.96 | Rising Trend | 10.975 | 849104 |
| ARES | 2021-07-07 | 64.82 | Rising Trend | 5.024 | 497852 |
| ARES | 2021-07-06 | 65.01 | Rising Trend | 5.088 | 874865 |
| ARES | 2021-07-02 | 64.99 | Rising Trend | 4.695 | 474790 |
| ARES | 2021-07-01 | 63.9 | Rising Trend | 6.273 | 542222 |
| ARES | 2021-06-30 | 63.59 | Rising Trend | 6.568 | 957276 |
| ARES | 2021-06-29 | 63.08 | Rising Trend | 6.209 | 857422 |
| ARES | 2021-06-28 | 63.67 | Rising Trend | 6.419 | 1045670 |
| ARES | 2021-06-25 | 62.71 | Rising Trend | 6.904 | 3372284 |
| ARES | 2021-06-24 | 60.55 | Declining Trend | -0.465 | 936843 |
| ARES | 2021-06-23 | 59.2 | Declining Trend | -1.934 | 707918 |
| ARES | 2021-06-22 | 58.84 | Declining Trend | -2.273 | 565079 |
| ARES | 2021-06-21 | 58.13 | Declining Trend | -2.965 | 1201188 |
| ARES | 2021-06-18 | 57.19 | Declining Trend | -4.218 | 1186179 |
| ARES | 2021-06-17 | 58.0 | Declining Trend | -3.055 | 866753 |
| ARES | 2021-06-16 | 58.4 | Declining Trend | -2.91 | 827724 |
| ARES | 2021-06-15 | 58.0 | Declining Trend | -3.387 | 569184 |
| ARES | 2021-06-14 | 58.64 | Declining Trend | -2.855 | 364176 |
| ARES | 2021-06-11 | 59.29 | Declining Trend | -2.304 | 529992 |
| ARES | 2021-06-10 | 58.53 | Declining Trend | -2.156 | 346567 |
| ARES | 2021-06-09 | 58.79 | Declining Trend | -0.771 | 457687 |
| ARES | 2021-06-08 | 59.12 | Declining Trend | -7.154 | 836903 |
| ARES | 2021-06-07 | 57.62 | Declining Trend | -8.14 | 706754 |
| ARES | 2021-06-04 | 56.57 | Declining Trend | -9.665 | 336372 |
| ARES | 2021-06-03 | 56.19 | Declining Trend | -9.634 | 571058 |
| ARES | 2021-06-02 | 55.57 | Declining Trend | -9.94 | 621630 |
| ARES | 2021-06-01 | 55.29 | Declining Trend | -9.957 | 1738597 |
| ARES | 2021-05-28 | 55.18 | Declining Trend | -10.483 | 650625 |
| ARES | 2021-05-27 | 54.98 | Declining Trend | -9.493 | 524383 |
| ARES | 2021-05-26 | 54.6 | Declining Trend | -9.372 | 1459208 |
| ARES | 2021-05-25 | 54.44 | Declining Trend | -9.621 | 1688593 |
| ARES | 2021-05-24 | 54.26 | Declining Trend | -10.236 | 1554338 |
| ARES | 2021-05-21 | 55.0 | Declining Trend | -9.376 | 1482406 |
| ARES | 2021-05-20 | 52.01 | Declining Trend | -14.013 | 698582 |
| ARES | 2021-05-19 | 51.19 | Declining Trend | -14.408 | 585066 |
| ARES | 2021-05-18 | 51.66 | Declining Trend | -14.1 | 627152 |
| ARES | 2021-05-17 | 51.91 | Declining Trend | -13.903 | 669514 |
| ARES | 2021-05-14 | 52.41 | Declining Trend | -13.725 | 442693 |
| ARES | 2021-05-13 | 51.13 | Declining Trend | -13.833 | 658634 |
| ARES | 2021-05-12 | 51.04 | Declining Trend | -13.312 | 457639 |
| ARES | 2021-05-11 | 52.46 | Declining Trend | -11.393 | 1297637 |
| ARES | 2021-05-10 | 53.3 | Declining Trend | -16.892 | 2118530 |
| ARES | 2021-05-07 | 53.66 | Declining Trend | -15.772 | 1877069 |
| ARES | 2021-05-06 | 53.71 | Declining Trend | -16.668 | 2216934 |
| ARES | 2021-05-05 | 52.51 | Declining Trend | -18.959 | 1872049 |
| ARES | 2021-05-04 | 51.48 | Declining Trend | -20.778 | 2117154 |
| ARES | 2021-05-03 | 52.11 | Declining Trend | -19.457 | 1620153 |
| ARES | 2021-04-30 | 52.52 | Declining Trend | -18.675 | 2069095 |
| ARES | 2021-04-29 | 54.27 | Declining Trend | -15.241 | 1751758 |
| ARES | 2021-04-28 | 56.13 | Declining Trend | -11.729 | 1272584 |
| ARES | 2021-04-27 | 55.92 | Declining Trend | -11.95 | 729592 |
| ARES | 2021-04-26 | 54.99 | Declining Trend | -12.946 | 1037789 |
| ARES | 2021-04-23 | 55.37 | Declining Trend | -12.834 | 1774278 |
| ARES | 2021-04-22 | 54.86 | Declining Trend | -13.952 | 967567 |
| ARES | 2021-04-21 | 55.07 | Declining Trend | -13.47 | 699302 |
| ARES | 2021-04-20 | 54.47 | Declining Trend | -13.803 | 981290 |
| ARES | 2021-04-19 | 56.01 | Declining Trend | -12.042 | 707602 |
| ARES | 2021-04-16 | 55.89 | Declining Trend | -12.118 | 683503 |
| ARES | 2021-04-15 | 55.86 | Declining Trend | -11.681 | 885051 |
| ARES | 2021-04-14 | 56.22 | Declining Trend | -11.556 | 807748 |
| ARES | 2021-04-13 | 55.86 | Declining Trend | -11.046 | 764680 |
| ARES | 2021-04-12 | 55.11 | Declining Trend | -17.766 | 741347 |
| ARES | 2021-04-09 | 55.13 | Declining Trend | -17.142 | 779364 |
| ARES | 2021-04-08 | 55.34 | Declining Trend | -17.179 | 1737946 |
| ARES | 2021-04-07 | 55.65 | Declining Trend | -15.51 | 2640384 |
| ARES | 2021-04-06 | 54.84 | Declining Trend | -17.837 | 6072492 |
| ARES | 2021-04-05 | 59.13 | Rising Trend | 8.028 | 590244 |
| ARES | 2021-04-01 | 57.68 | Rising Trend | 7.279 | 596252 |
| ARES | 2021-03-31 | 56.03 | Rising Trend | 5.805 | 1433251 |
| ARES | 2021-03-30 | 53.13 | Rising Trend | 1.949 | 357822 |
| ARES | 2021-03-29 | 52.88 | Rising Trend | 1.791 | 708022 |
| ARES | 2021-03-26 | 53.9 | Rising Trend | 2.538 | 594287 |
| ARES | 2021-03-25 | 53.97 | Rising Trend | 2.293 | 661028 |
| ARES | 2021-03-24 | 54.74 | Rising Trend | 2.744 | 765744 |
| ARES | 2021-03-23 | 54.41 | Rising Trend | 2.872 | 1063406 |
| ARES | 2021-03-22 | 54.99 | Rising Trend | 3.471 | 1264667 |
| ARES | 2021-03-19 | 54.2 | Rising Trend | 2.699 | 1364644 |
| ARES | 2021-03-18 | 54.6 | Rising Trend | 3.241 | 1088657 |
| ARES | 2021-03-17 | 55.38 | Rising Trend | 4.602 | 950372 |
| ARES | 2021-03-16 | 54.68 | Rising Trend | 3.886 | 499451 |
| ARES | 2021-03-15 | 55.39 | Rising Trend | 4.516 | 547246 |
| ARES | 2021-03-12 | 55.24 | Rising Trend | 4.864 | 443431 |
| ARES | 2021-03-11 | 54.8 | Rising Trend | 5.117 | 688559 |
| ARES | 2021-03-10 | 53.68 | Rising Trend | 3.944 | 511713 |
| ARES | 2021-03-09 | 53.77 | Rising Trend | 4.182 | 593574 |
| ARES | 2021-03-08 | 52.49 | Rising Trend | 3.212 | 806549 |
| ARES | 2021-03-05 | 51.16 | Rising Trend | 2.293 | 937557 |
| ARES | 2021-03-04 | 50.42 | Rising Trend | 1.695 | 655125 |
| ARES | 2021-03-03 | 51.37 | Rising Trend | 1.963 | 734825 |
| ARES | 2021-03-02 | 52.0 | Rising Trend | 2.716 | 809369 |
| ARES | 2021-03-01 | 52.49 | Rising Trend | 3.183 | 717831 |
| ARES | 2021-02-26 | 51.98 | Rising Trend | 2.568 | 723588 |
| ARES | 2021-02-25 | 51.64 | Rising Trend | 2.167 | 630234 |
| ARES | 2021-02-24 | 52.19 | Rising Trend | 2.695 | 444416 |
| ARES | 2021-02-23 | 50.71 | Rising Trend | 2.222 | 1001416 |
| ARES | 2021-02-22 | 50.3 | Rising Trend | 1.913 | 484049 |
| ARES | 2021-02-19 | 51.49 | Rising Trend | 2.72 | 687824 |
| ARES | 2021-02-18 | 52.02 | Rising Trend | 3.077 | 512714 |
| ARES | 2021-02-17 | 53.1 | Rising Trend | 3.873 | 779135 |
| ARES | 2021-02-16 | 52.71 | Rising Trend | 3.532 | 667336 |
| ARES | 2021-02-12 | 51.44 | Rising Trend | 2.807 | 699207 |
| ARES | 2021-02-11 | 50.59 | Rising Trend | 2.312 | 1131630 |
| ARES | 2021-02-10 | 50.63 | Rising Trend | 2.652 | 1038367 |
| ARES | 2021-02-09 | 49.36 | Rising Trend | 1.211 | 997393 |
| ARES | 2021-02-08 | 49.11 | Rising Trend | 1.597 | 559869 |
| ARES | 2021-02-05 | 48.67 | Rising Trend | 1.129 | 532932 |
| ARES | 2021-02-04 | 48.75 | Rising Trend | 1.207 | 543068 |
| ARES | 2021-02-03 | 47.75 | Rising Trend | 0.711 | 758357 |
| ARES | 2021-02-02 | 48.67 | Rising Trend | 1.151 | 462764 |
| ARES | 2021-02-01 | 46.42 | Rising Trend | 0.127 | 377153 |
| ARES | 2021-01-29 | 45.16 | Declining Trend | -0.428 | 378025 |
| ARES | 2021-01-28 | 46.14 | Declining Trend | -0.285 | 411268 |
| ARES | 2021-01-27 | 44.54 | Declining Trend | -0.972 | 560805 |
| ARES | 2021-01-26 | 45.96 | Rising Trend | 0.194 | 395255 |
| ARES | 2021-01-25 | 45.18 | Declining Trend | -0.054 | 299782 |
| ARES | 2021-01-22 | 45.28 | Declining Trend | -0.133 | 372717 |
| ARES | 2021-01-21 | 45.76 | Rising Trend | 0.066 | 459978 |
| ARES | 2021-01-20 | 46.42 | Rising Trend | 0.425 | 701338 |
| ARES | 2021-01-19 | 45.67 | Declining Trend | -0.153 | 884283 |
| ARES | 2021-01-15 | 45.14 | Declining Trend | -0.753 | 683425 |
| ARES | 2021-01-14 | 45.78 | Declining Trend | -0.113 | 524404 |
| ARES | 2021-01-13 | 46.26 | Rising Trend | 0.267 | 372074 |
| ARES | 2021-01-12 | 46.53 | Rising Trend | 0.549 | 460983 |
| ARES | 2021-01-11 | 46.74 | Rising Trend | 0.837 | 571151 |
| ARES | 2021-01-08 | 47.51 | Rising Trend | 1.65 | 549073 |
| ARES | 2021-01-07 | 47.4 | Rising Trend | 1.224 | 557940 |
| ARES | 2021-01-06 | 46.62 | Rising Trend | 1.053 | 728820 |
| ARES | 2021-01-05 | 46.15 | Rising Trend | 0.64 | 879530 |
| ARES | 2021-01-04 | 46.68 | Rising Trend | 1.067 | 576793 |
| ARES | 2020-12-31 | 47.05 | Rising Trend | 1.256 | 1438399 |
| ARES | 2020-12-30 | 47.69 | Rising Trend | 1.995 | 345965 |
| ARES | 2020-12-29 | 47.74 | Rising Trend | 1.959 | 543837 |
| ARES | 2020-12-28 | 48.54 | Rising Trend | 2.549 | 595650 |
| ARES | 2020-12-24 | 49.06 | Rising Trend | 2.941 | 222303 |
| ARES | 2020-12-23 | 49.13 | Rising Trend | 2.862 | 424560 |
| ARES | 2020-12-22 | 49.22 | Rising Trend | 2.992 | 496684 |
| ARES | 2020-12-21 | 49.51 | Rising Trend | 3.048 | 597210 |
| ARES | 2020-12-18 | 49.4 | Rising Trend | 3.235 | 2682491 |
| ARES | 2020-12-17 | 49.16 | Rising Trend | 2.344 | 570842 |
| ARES | 2020-12-16 | 49.01 | Rising Trend | 2.315 | 544444 |
| ARES | 2020-12-15 | 49.24 | Rising Trend | 2.579 | 642327 |
| ARES | 2020-12-14 | 48.49 | Rising Trend | 2.263 | 525183 |
| ARES | 2020-12-11 | 48.61 | Rising Trend | 2.493 | 361023 |
| ARES | 2020-12-10 | 48.46 | Rising Trend | 2.753 | 343926 |
| ARES | 2020-12-09 | 48.37 | Rising Trend | 3.276 | 478860 |
| ARES | 2020-12-08 | 48.29 | Rising Trend | 2.905 | 323491 |
| ARES | 2020-12-07 | 47.51 | Rising Trend | 2.951 | 414715 |
| ARES | 2020-12-04 | 46.99 | Rising Trend | 2.435 | 351970 |
| ARES | 2020-12-03 | 46.48 | Rising Trend | 2.341 | 657455 |
| ARES | 2020-12-02 | 45.87 | Rising Trend | 1.921 | 564574 |
| ARES | 2020-12-01 | 45.87 | Rising Trend | 1.762 | 779985 |
| ARES | 2020-11-30 | 45.05 | Rising Trend | 1.067 | 626394 |
| ARES | 2020-11-27 | 45.19 | Rising Trend | 1.393 | 224777 |
| ARES | 2020-11-25 | 45.04 | Rising Trend | 1.414 | 551026 |
| ARES | 2020-11-24 | 44.66 | Rising Trend | 1.07 | 653607 |
| ARES | 2020-11-23 | 44.75 | Rising Trend | 1.216 | 467121 |
| ARES | 2020-11-20 | 44.96 | Rising Trend | 1.099 | 322240 |
| ARES | 2020-11-19 | 45.01 | Rising Trend | 1.366 | 481918 |
| ARES | 2020-11-18 | 44.78 | Rising Trend | 1.019 | 628413 |
| ARES | 2020-11-17 | 44.97 | Rising Trend | 1.143 | 306832 |
| ARES | 2020-11-16 | 44.58 | Rising Trend | 1.2 | 306585 |
| ARES | 2020-11-13 | 44.25 | Rising Trend | 1.186 | 365709 |
ARES Income Statement
Annual
| Dec-12 | Dec-13 | Dec-14 | Dec-15 | Dec-16 | Dec-17 | Dec-18 | Dec-19 | Dec-20 | |
|---|---|---|---|---|---|---|---|---|---|
| Total revenues | 334 M | 479 M | 604 M | 814 M | 1,254 M | 1,480 M | 958 M | 1,765 M | 1,764 M |
| Cost of sales | 542 M | 479 M | 590 M | 471 M | 798 M | 961 M | 572 M | 1,111 M | 1,130 M |
| Gross operating profit | -237 M | -73 M | -23 M | 288 M | 419 M | 486 M | 358 M | 615 M | 593 M |
| Selling Gen & administrative expense | 202 M | 274 M | 234 M | 243 M | 181 M | 236 M | 270 M | 312 M | 279 M |
| Research & development expense | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
| Operating income | -424 M | -323 M | -256 M | 45 M | 238 M | 250 M | 88 M | 303 M | 314 M |
| floaterest income | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
| floaterest expense | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
| Other income net | 729 M | 498 M | 543 M | 2 M | 26 M | -147 M | -4 M | 17 M | -95 M |
| Pre-tax Income (EBT) | 1,262 M | 873 M | 557 M | 81 M | 298 M | 150 M | 184 M | 425 M | 379 M |
| Income taxes | 26 M | 59 M | 11 M | 19 M | 11 M | -23 M | 32 M | 52 M | 55 M |
| Net income from total operations | 1,236 M | 813 M | 546 M | 62 M | 287 M | 173 M | 152 M | 373 M | 324 M |
| Minority floaterest | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
| Total net income | 1,236 M | 813 M | 35 M | 19 M | 112 M | 76 M | 57 M | 149 M | 152 M |
| Preferred dividends | N/A | N/A | N/A | 15000 | 12 M | 22 M | 22 M | 22 M | 22 M |
| Net income available for common | 1,236 M | 813 M | 546 M | 62 M | 275 M | 151 M | 130 M | 351 M | 303 M |
| Depreciation | 14 M | 50 M | 36 M | 55 M | 37 M | 33 M | 29 M | 39 M | 41 M |
| Amortization | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
| Operating income before depreciation (EBITDA) | 1,734 M | 1,466 M | 1,268 M | 235 M | 445 M | 331 M | 457 M | 762 M | 732 M |
| Total Income available for floaterest expense (EBIT) | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
| Basic EPS total | 13.12 | 1 | 0.43 | 0.23 | 1.22 | 0.62 | 0.3 | 1.11 | 0.89 |
| Diluted EPS total | 13.12 | 0.95 | 0.43 | 0.23 | 1.2 | 0.62 | 0.3 | 1.06 | 0.87 |
Top MarketXLS Rank stocks
Stand with Ukraine
As the situation in Ukraine escalates, many of us in MarketXLS are left with emotions too overwhelming to name. If you’d like to show your support, but aren’t sure how to, we want to help make it easier for you to act.
For any amount donated, we’ll extend your MarketXLS subscription for double of the donated amount. Please send proof of your payment to support@marketxls.com to avail the extention
From all of us at MarketXLS, thank you!