Ares Management Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-11	21.000	21.200	20.900	21.050	15.576	477,800
2018-09-10	21.150	21.150	20.750	21.100	15.613	1,117,900
2018-09-07	20.950	21.200	20.850	21.050	15.576	349,900
2018-09-06	21.150	21.200	20.800	21.000	15.539	408,800
2018-09-05	21.300	21.400	21.050	21.150	15.650	320,000
2018-09-04	21.300	21.500	21.150	21.250	15.724	452,400
2018-08-31	21.650	21.800	21.200	21.300	15.761	212,700
2018-08-30	21.800	21.950	21.500	21.650	16.020	653,700
2018-08-29	21.600	22.050	21.525	21.800	16.131	771,700
2018-08-28	21.250	21.700	21.150	21.550	15.946	593,900
2018-08-27	21.150	21.300	21.000	21.250	15.724	631,300
2018-08-24	21.300	21.400	21.000	21.000	15.539	241,200
2018-08-23	21.300	21.450	21.200	21.300	15.761	164,300
2018-08-22	21.000	21.400	21.000	21.400	15.835	329,300
2018-08-21	21.700	21.850	21.000	21.050	15.576	515,600
2018-08-20	20.800	21.150	20.750	20.950	15.502	473,400
2018-08-17	20.950	21.050	20.700	20.800	15.391	637,700
2018-08-16	21.150	21.350	20.750	20.800	15.391	726,000
2018-08-15	21.700	21.750	20.900	20.950	15.502	726,400
2018-08-14	21.300	21.950	21.250	21.850	16.168	463,600
2018-08-13	21.100	21.450	21.100	21.350	15.798	307,500
2018-08-10	20.950	21.150	20.875	21.100	15.613	271,300
2018-08-09	20.950	21.100	20.900	21.000	15.539	186,500
2018-08-08	21.000	21.150	20.900	21.000	15.539	194,200
2018-08-07	21.000	21.299	21.000	21.050	15.576	708,100
2018-08-06	20.900	21.300	20.750	21.050	15.576	465,800
2018-08-03	20.850	21.108	20.700	20.950	15.502	708,100
2018-08-02	21.550	21.650	20.450	21.250	15.724	1,204,500
2018-08-01	21.250	21.650	20.900	20.900	15.465	336,400
2018-07-31	20.950	21.900	20.800	21.350	15.798	738,600
2018-07-30	20.950	21.050	20.750	20.950	15.502	296,500
2018-07-27	20.750	21.050	20.650	20.900	15.465	828,900
2018-07-26	21.050	21.050	20.600	20.850	15.428	445,300
2018-07-25	21.150	21.350	21.050	21.100	15.613	205,500
2018-07-24	21.550	21.675	21.100	21.100	15.613	359,900
2018-07-23	21.400	21.700	21.400	21.500	15.909	382,800
2018-07-20	21.100	22.050	21.050	21.550	15.946	463,200
2018-07-19	21.350	21.600	21.050	21.150	15.650	742,100
2018-07-18	21.200	21.550	21.100	21.350	15.798	683,500
2018-07-17	21.650	21.775	21.100	21.200	15.687	1,041,000
2018-07-16	21.500	21.800	21.150	21.600	15.983	515,600
2018-07-13	20.900	21.650	20.900	21.450	15.872	657,800
2018-07-12	20.900	21.150	20.850	21.000	15.539	893,700
2018-07-11	20.800	21.200	20.650	20.800	15.391	1,938,900
2018-07-10	21.500	21.650	21.150	21.150	15.650	746,700
2018-07-09	21.250	21.850	21.200	21.450	15.872	542,500
2018-07-06	21.100	21.550	21.000	21.150	15.650	375,300
2018-07-05	21.300	21.750	21.050	21.200	15.687	399,700
2018-07-03	21.100	21.550	21.043	21.100	15.613	324,700
2018-07-02	20.850	21.200	20.700	21.000	15.539	286,300
2018-06-29	21.150	21.250	20.700	20.700	15.317	322,800
2018-06-28	21.050	21.500	20.850	20.950	15.502	386,700
2018-06-27	20.800	21.150	20.550	20.700	15.317	144,100
2018-06-26	20.850	21.050	20.600	20.750	15.354	303,200
2018-06-25	21.000	21.075	20.700	20.850	15.428	302,000
2018-06-22	20.600	21.100	20.600	21.000	15.539	309,600
2018-06-21	20.550	20.750	20.297	20.700	15.317	258,500
2018-06-20	20.700	20.900	20.375	20.400	15.095	179,400
2018-06-19	20.400	20.750	20.250	20.650	15.280	384,000
2018-06-18	20.550	20.650	20.400	20.500	15.169	191,800

← NewerPage 35 of 53 · 3,139 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.