Ares Management Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-30	26.490	26.730	26.310	26.470	20.374	767,700
2019-05-29	26.600	26.690	26.160	26.450	20.359	953,200
2019-05-28	26.590	26.790	26.395	26.680	20.536	1,059,800
2019-05-24	26.450	26.560	26.050	26.550	20.436	1,218,500
2019-05-23	26.130	26.470	25.930	26.300	20.243	732,800
2019-05-22	26.220	26.560	26.000	26.320	20.259	636,700
2019-05-21	26.100	26.390	25.820	26.270	20.220	1,100,200
2019-05-20	25.950	26.150	25.880	25.980	19.997	828,800
2019-05-17	25.830	26.180	25.680	25.920	19.951	980,800
2019-05-16	25.840	26.410	25.770	26.000	20.012	1,150,700
2019-05-15	25.310	25.850	25.040	25.820	19.874	721,400
2019-05-14	25.430	25.610	25.210	25.450	19.589	910,800
2019-05-13	25.430	25.560	25.150	25.320	19.489	1,197,200
2019-05-10	25.320	25.950	25.265	25.800	19.858	832,200
2019-05-09	25.160	25.485	24.870	25.430	19.574	926,500
2019-05-08	25.230	25.310	24.950	25.220	19.412	808,900
2019-05-07	24.940	25.300	24.760	25.210	19.404	597,000
2019-05-06	24.600	25.460	24.550	25.210	19.404	607,600
2019-05-03	24.550	25.100	24.160	25.000	19.243	758,800
2019-05-02	24.700	24.700	24.200	24.480	18.842	483,000
2019-05-01	24.400	24.880	24.220	24.700	19.012	618,900
2019-04-30	24.470	24.610	24.060	24.450	18.819	555,400
2019-04-29	24.220	24.630	24.220	24.420	18.796	288,700
2019-04-26	24.280	24.440	24.130	24.180	18.611	316,800
2019-04-25	24.230	24.510	24.060	24.300	18.704	289,300
2019-04-24	24.240	24.375	24.050	24.290	18.696	306,700
2019-04-23	24.210	24.466	24.080	24.190	18.619	371,900
2019-04-22	24.440	24.440	23.970	24.130	18.573	399,600
2019-04-18	23.990	24.670	23.880	24.470	18.835	689,500
2019-04-17	23.910	24.080	23.640	23.860	18.365	415,500
2019-04-16	23.920	24.173	23.816	23.870	18.373	414,400
2019-04-15	23.800	24.000	23.570	23.820	18.334	424,100
2019-04-12	23.820	23.885	23.460	23.760	18.288	349,600
2019-04-11	23.740	23.820	23.210	23.630	18.188	582,300
2019-04-10	23.720	23.790	23.580	23.670	18.219	430,700
2019-04-09	23.720	23.880	23.490	23.620	18.180	503,600
2019-04-08	23.680	23.910	23.620	23.800	18.319	402,300
2019-04-05	23.670	23.810	23.420	23.710	18.250	492,800
2019-04-04	23.570	23.850	23.570	23.630	18.188	283,000
2019-04-03	23.940	24.020	23.595	23.630	18.188	438,800
2019-04-02	23.770	23.940	23.580	23.700	18.242	239,400
2019-04-01	23.390	23.810	23.160	23.630	18.188	326,900
2019-03-29	23.400	23.405	23.070	23.210	17.865	325,300
2019-03-28	23.200	23.470	23.150	23.290	17.926	276,600
2019-03-27	23.370	23.478	23.030	23.140	17.811	362,800
2019-03-26	23.400	23.425	23.050	23.380	17.996	363,000
2019-03-25	23.060	23.400	22.860	23.150	17.819	450,500
2019-03-22	23.670	23.700	22.530	23.120	17.795	655,900
2019-03-21	23.710	23.805	23.260	23.760	18.288	476,800
2019-03-20	23.760	24.090	23.670	23.740	18.273	743,700
2019-03-19	23.810	23.955	23.390	23.800	18.319	1,052,400
2019-03-18	23.960	24.140	23.780	23.910	18.404	775,000
2019-03-15	23.840	24.165	23.680	23.900	18.396	3,455,300
2019-03-14	23.960	24.110	23.750	23.860	18.365	1,192,200
2019-03-13	23.760	24.263	23.710	24.170	18.357	1,730,700
2019-03-12	23.770	24.040	23.630	23.710	18.008	928,300
2019-03-11	22.955	23.890	22.850	23.650	17.962	1,470,600
2019-03-08	22.280	22.920	22.170	22.850	17.355	717,900
2019-03-07	22.750	22.750	22.180	22.450	17.051	648,400
2019-03-06	22.920	22.961	22.560	22.710	17.248	302,800

← NewerPage 32 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.