Ares Management Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-18	31.600	32.330	31.540	32.330	25.464	644,200
2019-11-15	31.900	32.020	31.420	31.570	24.866	344,400
2019-11-14	31.790	32.000	31.520	31.710	24.976	310,300
2019-11-13	31.330	31.940	30.970	31.890	25.118	471,600
2019-11-12	31.930	31.985	31.490	31.590	24.882	361,200
2019-11-11	31.330	32.000	31.219	31.860	25.094	421,100
2019-11-08	32.000	32.445	31.590	31.590	24.882	448,000
2019-11-07	32.470	32.560	31.980	32.150	25.323	449,200
2019-11-06	31.840	32.160	31.700	32.000	25.204	361,700
2019-11-05	32.860	32.900	31.420	31.770	25.023	587,500
2019-11-04	31.890	32.840	31.660	32.730	25.779	882,500
2019-11-01	29.870	31.570	29.590	31.370	24.708	1,105,800
2019-10-31	29.190	30.260	28.410	29.570	23.291	642,500
2019-10-30	29.720	29.820	29.400	29.730	23.417	632,500
2019-10-29	29.260	29.890	29.200	29.670	23.369	622,100
2019-10-28	28.450	29.360	28.340	29.300	23.078	1,027,300
2019-10-25	28.180	28.480	27.890	28.250	22.251	201,700
2019-10-24	28.890	28.953	28.030	28.190	22.204	316,900
2019-10-23	27.920	28.960	27.720	28.770	22.660	406,500
2019-10-22	28.300	28.810	27.950	27.960	22.022	342,600
2019-10-21	28.140	28.730	27.870	28.260	22.259	340,200
2019-10-18	27.030	28.000	26.970	27.850	21.936	468,300
2019-10-17	26.430	27.370	26.400	27.170	21.400	389,400
2019-10-16	26.590	26.850	26.180	26.380	20.778	364,100
2019-10-15	26.460	26.840	26.180	26.740	21.061	377,200
2019-10-14	26.440	26.570	26.060	26.310	20.723	291,100
2019-10-11	26.460	27.050	26.370	26.650	20.991	505,500
2019-10-10	26.150	26.390	25.990	26.070	20.534	458,200
2019-10-09	26.290	26.370	25.810	26.200	20.636	425,200
2019-10-08	25.760	26.330	25.680	25.930	20.423	817,600
2019-10-07	26.280	26.384	25.900	26.060	20.526	402,300
2019-10-04	26.450	27.070	25.930	26.420	20.809	401,000
2019-10-03	26.230	26.560	25.770	26.470	20.849	341,400
2019-10-02	26.130	26.280	25.790	26.230	20.660	596,500
2019-10-01	26.920	27.310	26.410	26.410	20.802	833,600
2019-09-30	27.800	28.000	26.340	26.810	21.117	1,458,700
2019-09-27	29.850	30.100	27.740	27.750	21.857	1,138,300
2019-09-26	29.790	29.840	29.390	29.750	23.432	503,100
2019-09-25	28.730	29.840	28.610	29.800	23.472	2,266,100
2019-09-24	29.790	29.790	28.360	28.660	22.574	1,030,700
2019-09-23	29.360	29.790	29.327	29.640	23.346	706,900
2019-09-20	29.500	29.840	29.270	29.360	23.125	1,183,000
2019-09-19	29.410	29.640	29.037	29.410	23.164	3,829,900
2019-09-18	30.640	30.950	30.515	30.850	24.299	342,200
2019-09-17	30.460	31.025	30.230	30.700	24.181	270,800
2019-09-16	29.920	30.490	29.920	30.450	23.984	289,600
2019-09-13	30.340	30.510	30.070	30.100	23.708	301,300
2019-09-12	30.070	30.710	29.580	30.400	23.692	460,800
2019-09-11	29.290	29.880	29.160	29.830	23.248	278,200
2019-09-10	30.040	30.350	28.990	29.130	22.702	573,500
2019-09-09	30.060	30.490	29.770	30.010	23.388	335,700
2019-09-06	29.830	30.280	29.670	29.910	23.310	316,400
2019-09-05	29.600	30.570	29.490	29.830	23.248	409,300
2019-09-04	28.650	29.390	28.589	29.300	22.835	349,500
2019-09-03	28.960	29.070	28.130	28.370	22.110	459,200
2019-08-30	29.510	29.650	28.830	29.100	22.679	564,200
2019-08-29	28.680	29.340	28.645	29.250	22.796	551,600
2019-08-28	27.670	28.520	27.670	28.300	22.056	550,200
2019-08-27	27.910	28.141	27.280	27.810	21.674	499,900
2019-08-26	28.250	28.250	27.350	27.690	21.580	593,700

← NewerPage 30 of 53 · 3,138 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-16	1.3500 USD
2026-06-16	1.3500 USD
2026-03-17	1.3500 USD
2025-12-17	1.1200 USD
2025-12-15	0.8438 USD
2025-09-16	1.1200 USD
2025-06-16	1.1200 USD
2025-03-17	1.1200 USD
2024-12-17	0.9300 USD
2024-09-16	0.9300 USD
2024-06-14	0.9300 USD
2024-03-14	0.9300 USD
2023-12-14	0.7700 USD
2023-09-14	0.7700 USD
2023-06-15	0.7700 USD
2023-03-16	0.7700 USD
2022-12-15	0.6100 USD
2022-09-15	0.6100 USD
2022-06-15	0.6100 USD
2022-03-16	0.6100 USD
2021-12-16	0.4700 USD
2021-09-15	0.4700 USD
2021-06-15	0.4700 USD
2021-03-16	0.4700 USD
2020-12-16	0.4000 USD
2020-09-15	0.4000 USD
2020-06-15	0.4000 USD
2020-03-16	0.4000 USD
2019-12-16	0.3200 USD
2019-09-13	0.3200 USD
2019-06-13	0.3200 USD
2019-03-14	0.3200 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.