Ares Management Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-21	20.950	21.650	20.950	21.050	15.300	432,300
2018-03-20	21.000	21.150	20.750	21.150	15.373	334,800
2018-03-19	21.400	21.400	20.800	20.900	15.191	421,500
2018-03-16	21.200	21.400	21.000	21.350	15.518	552,000
2018-03-15	21.850	21.900	20.950	21.350	15.518	743,100
2018-03-14	21.700	21.950	21.600	21.900	15.918	936,100
2018-03-13	21.850	22.050	21.650	21.850	15.882	954,700
2018-03-12	22.050	22.250	21.950	22.000	15.991	754,600
2018-03-09	22.000	22.250	21.850	21.900	15.918	1,573,400
2018-03-08	21.925	22.200	21.600	22.000	15.991	7,448,600
2018-03-07	22.850	23.150	22.100	22.300	16.209	931,600
2018-03-06	24.350	24.450	22.500	22.850	16.609	654,300
2018-03-05	24.450	25.800	24.450	25.250	18.353	81,100
2018-03-02	24.500	25.000	24.050	24.600	17.881	128,800
2018-03-01	24.950	25.500	24.400	24.750	17.990	127,500
2018-02-28	24.550	25.375	24.400	24.400	17.735	264,200
2018-02-27	24.500	24.750	24.100	24.350	17.699	58,300
2018-02-26	24.250	24.750	24.000	24.650	17.917	80,400
2018-02-23	23.700	24.100	23.650	23.950	17.408	70,700
2018-02-22	24.100	24.100	23.650	24.100	17.227	100,800
2018-02-21	23.700	24.210	23.550	24.000	17.155	115,500
2018-02-20	23.950	23.950	23.400	23.700	16.941	95,800
2018-02-16	23.900	24.250	23.200	24.050	17.191	184,800
2018-02-15	23.150	25.950	23.150	24.450	17.477	352,800
2018-02-14	23.400	23.400	22.550	22.700	16.226	74,600
2018-02-13	23.200	23.250	22.450	23.050	16.476	95,200
2018-02-12	21.750	23.050	21.750	23.000	16.440	153,300
2018-02-09	22.050	22.178	20.800	21.600	15.440	276,300
2018-02-08	22.300	22.550	21.600	21.800	15.583	84,900
2018-02-07	21.900	22.900	21.900	22.250	15.904	88,900
2018-02-06	20.950	22.195	20.650	21.950	15.690	67,700
2018-02-05	23.000	23.000	21.550	21.550	15.404	176,200
2018-02-02	23.450	23.600	23.050	23.150	16.547	70,000
2018-02-01	23.200	23.900	23.200	23.650	16.905	83,800
2018-01-31	24.300	24.300	23.000	23.350	16.690	122,500
2018-01-30	24.500	24.775	23.759	24.150	17.262	86,200
2018-01-29	24.750	24.900	24.350	24.500	17.512	55,300
2018-01-26	24.500	24.850	24.249	24.700	17.655	59,000
2018-01-25	25.200	25.200	23.900	24.500	17.512	157,000
2018-01-24	25.150	25.236	24.710	25.100	17.941	80,900
2018-01-23	24.300	24.950	24.227	24.950	17.834	106,400
2018-01-22	23.450	24.700	23.266	24.200	17.298	279,600
2018-01-19	22.950	23.200	22.850	23.200	16.583	86,900
2018-01-18	23.150	23.150	22.750	23.000	16.440	168,600
2018-01-17	23.250	23.348	23.000	23.250	16.619	136,700
2018-01-16	22.950	23.313	22.900	23.250	16.619	170,400
2018-01-12	22.800	23.250	22.650	22.950	16.405	192,400
2018-01-11	22.250	23.800	22.225	22.950	16.405	354,100
2018-01-10	21.650	22.375	21.401	22.250	15.904	500,500
2018-01-09	20.800	21.500	20.750	21.400	15.297	386,000
2018-01-08	20.100	20.800	20.065	20.700	14.796	139,400
2018-01-05	20.000	20.150	20.000	20.100	14.367	78,200
2018-01-04	20.200	20.200	19.950	20.000	14.296	104,200
2018-01-03	20.300	20.300	19.946	20.150	14.403	124,000
2018-01-02	20.000	20.250	19.700	20.200	14.439	173,600
2017-12-29	19.600	20.000	19.600	20.000	14.296	80,100
2017-12-28	19.400	19.900	19.017	19.700	14.081	121,900
2017-12-27	19.100	19.300	18.925	19.300	13.796	66,000
2017-12-26	19.000	19.150	19.000	19.100	13.653	35,700
2017-12-22	18.900	19.150	18.900	19.050	13.617	37,500

← NewerPage 37 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.