Ares Management Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-05	23.110	23.110	22.640	22.870	17.370	778,200
2019-03-04	23.490	23.570	22.679	23.140	17.575	999,600
2019-03-01	23.730	23.805	23.060	23.400	17.773	436,700
2019-02-28	23.700	23.810	23.400	23.620	17.940	525,100
2019-02-27	23.640	23.790	23.270	23.600	17.924	479,100
2019-02-26	23.630	23.910	23.430	23.630	17.947	495,900
2019-02-25	23.950	24.440	23.450	23.810	18.084	771,400
2019-02-22	23.470	23.820	23.300	23.790	18.069	770,800
2019-02-21	23.310	23.420	23.170	23.320	17.712	379,300
2019-02-20	23.720	23.720	23.070	23.400	17.773	621,800
2019-02-19	23.200	23.720	23.000	23.650	17.962	704,600
2019-02-15	22.740	23.270	22.360	23.230	17.643	1,089,100
2019-02-14	22.010	22.990	21.690	22.400	17.013	961,800
2019-02-13	21.830	22.790	21.510	21.750	16.519	383,000
2019-02-12	21.330	21.770	21.290	21.630	16.428	367,300
2019-02-11	21.580	21.650	21.140	21.280	16.162	520,200
2019-02-08	21.400	21.730	21.300	21.610	16.413	351,100
2019-02-07	22.180	22.460	21.300	21.590	16.398	682,700
2019-02-06	21.900	22.390	21.800	22.220	16.876	503,900
2019-02-05	21.770	22.250	21.460	22.000	16.709	1,180,000
2019-02-04	20.850	21.690	20.600	21.660	16.451	657,800
2019-02-01	21.030	21.150	20.720	20.800	15.798	503,500
2019-01-31	20.740	21.170	20.600	20.860	15.843	723,500
2019-01-30	20.990	20.990	20.530	20.780	15.783	287,700
2019-01-29	21.100	21.100	20.830	20.850	15.836	306,800
2019-01-28	20.860	21.110	20.640	21.050	15.988	499,500
2019-01-25	20.880	21.180	20.710	20.970	15.927	1,238,600
2019-01-24	20.580	20.870	20.360	20.650	15.684	514,500
2019-01-23	20.280	20.620	20.190	20.580	15.631	489,600
2019-01-22	19.950	20.290	19.655	20.210	15.350	585,100
2019-01-18	19.850	20.390	19.840	20.050	15.228	343,600
2019-01-17	19.560	19.890	19.320	19.800	15.038	348,100
2019-01-16	20.050	20.690	19.600	19.810	15.046	615,400
2019-01-15	19.670	20.110	19.530	19.910	15.122	456,000
2019-01-14	19.140	19.750	19.000	19.650	14.924	687,500
2019-01-11	18.660	19.340	18.500	19.300	14.659	645,200
2019-01-10	18.590	18.900	18.430	18.840	14.309	628,700
2019-01-09	18.950	19.210	18.570	18.780	14.264	517,200
2019-01-08	18.830	19.230	18.720	18.950	14.393	612,100
2019-01-07	18.090	18.760	17.950	18.500	14.051	628,400
2019-01-04	17.940	18.230	17.750	18.040	13.702	845,800
2019-01-03	17.410	17.410	16.910	17.100	12.988	537,800
2019-01-02	17.460	17.745	17.210	17.500	13.291	614,200
2018-12-31	18.060	18.380	17.240	17.780	13.504	616,400
2018-12-28	17.700	18.320	17.700	17.950	13.633	602,100
2018-12-27	17.120	17.790	16.970	17.750	13.481	852,900
2018-12-26	16.820	17.250	16.185	17.230	13.086	943,000
2018-12-24	16.690	17.130	16.510	16.870	12.813	406,300
2018-12-21	17.480	17.630	16.970	17.080	12.972	2,781,300
2018-12-20	19.060	19.150	17.340	17.540	13.322	2,582,000
2018-12-19	20.360	20.630	19.080	19.180	14.567	2,213,800
2018-12-18	21.170	21.235	20.300	20.460	15.540	2,058,100
2018-12-17	21.620	21.780	20.790	21.040	15.980	1,997,400
2018-12-14	21.820	22.080	21.590	21.660	16.451	903,800
2018-12-13	22.190	22.430	21.960	22.170	16.626	1,011,700
2018-12-12	22.000	22.320	21.690	22.000	16.498	1,297,900
2018-12-11	22.050	22.220	21.485	21.750	16.311	1,066,800
2018-12-10	21.610	22.300	21.560	21.720	16.288	1,646,400
2018-12-07	22.220	22.640	21.420	21.460	16.093	637,300
2018-12-06	21.630	22.250	21.490	22.210	16.656	681,100

← NewerPage 33 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.