Ares Management Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-15	20.750	21.030	20.600	20.700	15.317	340,400
2018-06-14	20.800	20.950	20.650	20.850	15.428	346,500
2018-06-13	21.200	21.550	20.850	20.900	15.258	284,400
2018-06-12	21.700	22.100	21.125	21.250	15.513	1,003,200
2018-06-11	21.600	22.000	21.450	21.650	15.805	388,800
2018-06-08	21.850	22.000	21.550	21.700	15.842	161,700
2018-06-07	21.500	22.100	21.500	21.900	15.988	216,100
2018-06-06	21.700	21.900	21.600	21.600	15.769	189,500
2018-06-05	22.100	22.100	21.450	21.850	15.951	192,000
2018-06-04	21.950	22.225	21.800	22.000	16.061	117,900
2018-06-01	22.100	22.475	21.850	21.950	16.024	179,700
2018-05-31	21.550	22.250	21.450	22.150	16.170	368,100
2018-05-30	21.200	21.850	21.200	21.550	15.732	177,600
2018-05-29	21.400	21.550	21.100	21.300	15.550	205,700
2018-05-25	21.350	21.750	21.200	21.400	15.623	153,000
2018-05-24	21.400	21.725	21.100	21.550	15.732	265,400
2018-05-23	21.600	21.700	21.100	21.500	15.696	277,200
2018-05-22	21.550	21.950	21.550	21.600	15.769	251,600
2018-05-21	21.650	21.800	21.500	21.650	15.805	203,800
2018-05-18	22.200	22.200	21.700	21.750	15.878	159,200
2018-05-17	21.900	22.300	21.850	22.100	16.134	208,500
2018-05-16	22.300	22.300	21.825	21.900	15.988	223,800
2018-05-15	22.600	22.600	22.050	22.150	16.170	112,300
2018-05-14	22.200	22.650	22.100	22.550	16.462	456,700
2018-05-11	22.200	22.200	21.950	22.000	16.061	197,800
2018-05-10	22.000	22.200	22.000	22.050	16.097	184,400
2018-05-09	21.900	22.150	21.900	22.150	16.170	164,900
2018-05-08	22.400	22.400	21.850	21.900	15.988	149,200
2018-05-07	21.750	22.350	21.750	22.300	16.280	190,200
2018-05-04	22.100	22.150	21.550	21.750	15.878	244,000
2018-05-03	22.650	22.750	21.950	22.200	16.207	351,800
2018-05-02	22.500	22.800	22.244	22.500	16.426	498,400
2018-05-01	22.400	22.600	22.050	22.400	16.353	391,100
2018-04-30	21.950	22.200	21.750	22.000	16.061	170,600
2018-04-27	22.250	22.350	21.650	21.850	15.951	234,400
2018-04-26	21.950	22.300	21.875	22.150	16.170	207,500
2018-04-25	22.000	22.200	21.800	22.000	16.061	301,900
2018-04-24	22.450	22.450	21.650	21.850	15.951	301,700
2018-04-23	22.600	22.600	22.200	22.250	16.243	241,900
2018-04-20	22.550	22.600	22.300	22.500	16.426	218,000
2018-04-19	22.100	22.600	21.950	22.550	16.462	367,500
2018-04-18	22.200	22.700	22.150	22.250	16.243	601,100
2018-04-17	21.750	22.300	21.700	22.250	16.243	442,900
2018-04-16	21.650	22.000	21.401	21.700	15.842	312,200
2018-04-13	22.000	22.050	21.250	21.350	15.586	218,200
2018-04-12	21.600	21.800	21.150	21.400	15.555	264,900
2018-04-11	21.900	22.100	21.400	21.450	15.591	203,300
2018-04-10	21.450	22.100	21.300	22.050	16.027	286,900
2018-04-09	21.800	22.000	21.150	21.300	15.482	432,800
2018-04-06	21.400	21.850	20.900	20.900	15.191	376,100
2018-04-05	22.000	22.000	21.250	21.550	15.664	305,700
2018-04-04	21.350	22.100	21.350	22.000	15.991	403,600
2018-04-03	21.200	21.800	21.200	21.700	15.773	283,500
2018-04-02	21.400	21.600	20.900	21.200	15.409	601,000
2018-03-29	21.100	21.600	20.500	21.400	15.555	626,400
2018-03-28	21.150	21.325	20.500	21.000	15.264	655,700
2018-03-27	21.800	21.800	21.150	21.300	15.482	767,500
2018-03-26	21.600	22.075	21.600	21.750	15.809	1,372,800
2018-03-23	21.650	22.000	21.550	21.750	15.809	486,600
2018-03-22	21.250	22.100	21.250	21.800	15.846	1,596,100

← NewerPage 36 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.