Ares Management Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-04	22.910	23.010	21.780	22.070	16.551	669,800
2018-12-03	22.810	23.100	22.480	23.050	17.286	535,600
2018-11-30	22.630	22.772	22.365	22.440	16.828	1,355,200
2018-11-29	22.810	23.050	22.530	22.780	17.083	729,800
2018-11-28	22.580	23.060	22.130	23.010	17.256	529,100
2018-11-27	22.900	22.960	22.400	22.580	16.933	613,200
2018-11-26	22.400	22.860	22.080	22.840	17.128	394,000
2018-11-23	22.090	22.360	22.060	22.120	16.588	238,600
2018-11-21	21.800	22.360	21.630	22.250	16.686	671,600
2018-11-20	21.920	21.920	21.490	21.700	16.273	798,300
2018-11-19	22.400	22.600	21.910	22.200	16.648	461,100
2018-11-16	22.030	22.775	21.950	22.390	16.791	781,400
2018-11-15	21.790	22.430	21.750	22.000	16.498	675,100
2018-11-14	22.460	22.980	21.990	22.140	16.603	1,396,900
2018-11-13	21.730	22.443	21.620	22.270	16.701	774,400
2018-11-12	22.050	22.330	21.660	21.730	16.296	379,900
2018-11-09	21.850	22.290	21.650	22.130	16.596	439,200
2018-11-08	21.800	22.440	21.350	21.850	16.386	605,600
2018-11-07	21.790	22.110	21.420	21.730	16.296	587,600
2018-11-06	21.180	21.750	21.098	21.620	16.213	437,200
2018-11-05	21.150	21.520	20.950	21.150	15.861	255,000
2018-11-02	20.700	21.300	20.530	21.030	15.771	670,700
2018-11-01	19.580	21.140	19.000	20.570	15.426	1,263,900
2018-10-31	19.760	19.830	19.415	19.610	14.706	569,800
2018-10-30	19.070	19.490	19.060	19.410	14.556	462,500
2018-10-29	19.570	19.780	18.820	19.010	14.256	276,100
2018-10-26	19.450	19.810	19.300	19.510	14.631	489,700
2018-10-25	19.500	19.770	19.130	19.650	14.736	678,300
2018-10-24	19.870	19.990	19.350	19.380	14.533	493,000
2018-10-23	19.900	20.100	19.345	19.840	14.878	567,700
2018-10-22	20.300	20.540	20.060	20.100	15.073	407,700
2018-10-19	20.850	21.105	20.320	20.410	15.306	260,200
2018-10-18	21.000	21.000	20.500	20.780	15.583	736,100
2018-10-17	20.830	21.080	20.590	20.950	15.711	211,600
2018-10-16	20.630	20.950	20.540	20.830	15.621	413,300
2018-10-15	20.610	20.860	20.530	20.650	15.486	414,400
2018-10-12	21.000	21.115	20.510	20.720	15.538	535,600
2018-10-11	21.010	21.120	20.530	20.690	15.516	891,900
2018-10-10	21.710	22.070	20.860	20.930	15.696	1,075,100
2018-10-09	21.700	21.890	21.580	21.860	16.393	418,300
2018-10-08	21.600	21.700	21.350	21.650	16.236	272,900
2018-10-05	21.990	22.140	21.450	21.710	16.281	336,300
2018-10-04	22.300	22.690	21.830	21.970	16.476	594,500
2018-10-03	22.340	22.690	22.270	22.440	16.828	792,300
2018-10-02	22.670	22.780	22.250	22.350	16.761	855,600
2018-10-01	23.200	23.467	22.690	22.730	17.046	1,075,100
2018-09-28	23.350	23.750	23.100	23.200	17.398	1,020,100
2018-09-27	23.050	23.500	23.050	23.300	17.473	1,127,000
2018-09-26	23.100	23.200	22.900	23.100	17.323	430,200
2018-09-25	23.000	23.300	22.950	23.000	17.248	557,700
2018-09-24	23.300	23.300	22.650	23.050	17.286	565,400
2018-09-21	22.950	23.500	22.950	23.300	17.473	341,300
2018-09-20	23.200	23.500	22.900	22.950	17.211	665,000
2018-09-19	22.400	23.200	22.400	23.000	17.248	1,397,200
2018-09-18	21.650	22.350	21.600	22.300	16.723	1,030,800
2018-09-17	21.500	21.775	21.350	21.600	16.198	760,200
2018-09-14	21.250	21.700	21.000	21.550	16.161	486,200
2018-09-13	20.950	21.600	20.950	21.150	15.861	918,800
2018-09-12	21.000	21.350	20.900	21.050	15.576	455,900
2018-09-11	21.000	21.200	20.900	21.050	15.576	477,800

← NewerPage 34 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.