Carlyle Group - 13 Year Stock Price History | CG
Historical daily share price chart and data for Carlyle Group since 2012 adjusted for splits and dividends. The latest closing stock price for Carlyle Group as of June 13, 2025 is 46.19.
- The all-time high Carlyle Group stock closing price was 56.16 on January 23, 2025.
- The Carlyle Group 52-week high stock price is 57.50, which is 24.5% above the current share price.
- The Carlyle Group 52-week low stock price is 33.02, which is 28.5% below the current share price.
- The average Carlyle Group stock price for the last 52 weeks is 45.98.
| Carlyle Group Historical Annual Stock Price Data | ||||||
|---|---|---|---|---|---|---|
| Year | Average Stock Price | Year Open | Year High | Year Low | Year Close | Annual % Change |
| 2025 | 45.6873 | 50.0167 | 56.1591 | 34.5233 | 46.1900 | -7.21% |
| 2024 | 43.5030 | 38.2062 | 54.0393 | 36.4519 | 49.7801 | 28.05% |
| 2023 | 29.8394 | 27.4079 | 40.1170 | 23.7256 | 38.8750 | 42.55% |
| 2022 | 32.9929 | 47.8990 | 49.1006 | 22.9824 | 27.2708 | -43.78% |
| 2021 | 39.5483 | 26.8968 | 53.1386 | 26.8277 | 48.5086 | 78.46% |
| 2020 | 23.2789 | 26.6997 | 28.7260 | 14.3510 | 27.1821 | 1.62% |
| 2019 | 18.5576 | 12.5528 | 26.7498 | 12.1923 | 26.7498 | 116.75% |
| 2018 | 16.6276 | 17.2680 | 19.1579 | 12.0043 | 12.3412 | -27.28% |
| 2017 | 13.8949 | 10.8621 | 17.6844 | 10.8621 | 16.9716 | 59.83% |
| 2016 | 10.2709 | 9.7124 | 11.2799 | 7.2968 | 10.6184 | 8.91% |
| 2015 | 14.1783 | 15.3450 | 18.1764 | 9.4690 | 9.7499 | -34.89% |
| 2014 | 17.2548 | 18.0567 | 19.5636 | 13.9074 | 14.9747 | -18.54% |
| 2013 | 15.0318 | 12.9566 | 18.6502 | 12.3442 | 18.3819 | 42.80% |
| Sector | Industry | Market Cap | Revenue |
|---|---|---|---|
| Finance | Finance - Investment Management | $17.233B | $5.426B |
| The Carlyle Group Inc., one among the largest global investment firms, originates, structures and acts as lead equity investor in management-led buyouts, strategic minority equity investments, equity private placements, consolidations & buildups, growth capital financings, real estate opportunities, bank loans, high-yield debt, distressed assets, mezzanine debt, etc.?It provides investment management services to private equity funds, real estate funds, private credit funds, collateralized loan obligations, etc. It has 3 reportable units. Global Private Equity unit advises buyout, growth, real estate and natural resources funds. Global Credit unit advises funds & vehicles that pursue investment strategies, like loans & structured credit, direct lending, opportunistic credit, distressed credit, aircraft financing & servicing, infrastructure debt and insurance solutions. Global Investment Solutions unit advises through fund of funds, secondary purchases of existing portfolios and managed co-investment programs. | |||
| Stock Name | Country | Market Cap | PE Ratio |
|---|---|---|---|
| BlackRock (BLK) | United States | $153.106B | 21.94 |
| KKR (KKR) | United States | $111.544B | 28.73 |
| Apollo Global Management (APO) | United States | $78.929B | 20.89 |
| Ares Management (ARES) | United States | $55.783B | 40.10 |
| Ameriprise Financial (AMP) | United States | $49.092B | 14.23 |
| MSCI Inc (MSCI) | United States | $42.956B | 35.41 |
| Blue Owl Capital (OWL) | United States | $29.557B | 24.96 |
| T Rowe Price (TROW) | United States | $20.838B | 10.30 |
| TPG (TPG) | United States | $19.144B | 25.39 |
| Franklin Resources (BEN) | United States | $11.877B | 10.04 |
| SEI Investments (SEIC) | United States | $10.479B | 18.30 |
| Hamilton Lane (HLNE) | United States | $7.845B | 29.07 |
| Schroders (SHNWF) | United Kingdom | $7.707B | 0.00 |
| Invesco (IVZ) | United States | $6.691B | 8.17 |
| Janus Henderson Group (JHG) | United Kingdom | $5.834B | 10.23 |
| ONEX (ONEXF) | Canada | $5.588B | 12.77 |
| Affiliated Managers (AMG) | United States | $5.233B | 8.67 |
| AllianceBernstein Holding (AB) | United States | $4.450B | 12.07 |
| Victory Capital Holdings (VCTR) | United States | $4.257B | 11.68 |
| Cohen & Steers Inc (CNS) | United States | $3.942B | 25.95 |
| Artisan Partners Asset Management (APAM) | United States | $3.467B | 11.87 |
| Federated Hermes (FHI) | United States | $3.388B | 10.30 |
| Grupo Aval Acciones Y Valores S.A (AVAL) | Colombia | $3.336B | 11.24 |
| Fairfax India Holdings (FFXDF) | Canada | $2.440B | 62.24 |
| GCM Grosvenor (GCMG) | United States | $2.377B | 20.75 |
| Sprott (SII) | Canada | $1.635B | 33.01 |
| Ashmore Group (AJMPF) | United Kingdom | $1.554B | 0.00 |
| Prospect Capital (PSEC) | United States | $1.502B | 3.96 |
| Cannae Holdings (CNNE) | United States | $1.241B | 0.00 |
| Virtus Investment Partners (VRTS) | United States | $1.227B | 6.65 |
| Capital Southwest (CSWC) | United States | $1.156B | 8.75 |
| PennantPark Floating Rate Capital (PFLT) | United States | $1.040B | 8.45 |
| Patria Investments (PAX) | Cayman Islands | $0.839B | 10.98 |
| Noah Holdings (NOAH) | China | $0.819B | 11.24 |
| Associated Capital (AC) | United States | $0.797B | 21.07 |
| Eagle Point Credit (ECC) | United States | $0.583B | 6.77 |
| Gamco Investors (GAMI) | United States | $0.560B | 8.89 |
| Barings Corporate Investors (MCI) | $0.423B | 0.00 | |
| Sound Point Meridian Capital (SPMC) | United States | $0.367B | 0.00 |
| Value Line (VALU) | United States | $0.362B | 16.89 |
| Barings Participation Investors (MPV) | $0.203B | 0.00 | |
| Silvercrest Asset Management Group (SAMG) | United States | $0.203B | 14.67 |
| ArrowMark Financial (BANX) | United States | $0.145B | 0.00 |
| Westwood Holdings Group Inc (WHG) | United States | $0.145B | 46.76 |
| Monroe Capital (MRCC) | United States | $0.145B | 6.07 |
| Great Elm Capital (GECC) | United States | $0.127B | 8.39 |
| Portman Ridge Finance (PTMN) | United States | $0.108B | 4.88 |
| OFS Credit (OCCI) | $0.100B | 3.65 | |
| Hennessy Advisors (HNNA) | United States | $0.086B | 8.88 |
| Binah Capital (BCG) | United States | $0.034B | 0.00 |
| U.S Global Investors (GROW) | United States | $0.031B | 0.00 |
| Royalty Management Holding (RMCO) | United States | $0.016B | 0.00 |
| Prestige Wealth (PWM) | Hong Kong, SAR China | $0.006B | 0.00 |
| Medley Management (MDLY) | United States | $0.000B | 0.00 |
| Jupai Holdings (JP) | China | $0.000B | 0.00 |
| AMTD IDEA Group (AMTD) | France | $0.000B | 0.00 |