Ares Management Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-21	19.000	19.200	18.900	18.950	13.545	31,600
2017-12-20	18.950	19.200	18.800	19.050	13.617	95,800
2017-12-19	18.800	19.100	18.675	18.850	13.474	121,200
2017-12-18	19.100	19.100	18.550	18.850	13.474	140,900
2017-12-15	19.100	19.127	18.900	18.950	13.545	94,000
2017-12-14	18.950	19.100	18.950	19.040	13.610	89,700
2017-12-13	18.850	19.150	18.800	18.950	13.545	114,800
2017-12-12	18.400	19.100	18.400	18.800	13.438	568,600
2017-12-11	18.400	18.650	18.400	18.500	13.224	25,100
2017-12-08	18.700	18.800	18.300	18.500	13.224	223,700
2017-12-07	18.300	18.900	18.300	18.700	13.367	121,600
2017-12-06	18.450	18.500	18.150	18.450	13.188	132,600
2017-12-05	18.550	18.625	18.250	18.350	13.116	61,900
2017-12-04	18.250	18.550	18.000	18.450	13.188	146,400
2017-12-01	18.550	18.650	18.050	18.250	13.045	119,500
2017-11-30	18.800	18.875	18.300	18.450	13.188	361,600
2017-11-29	18.900	19.000	18.500	18.600	13.295	49,400
2017-11-28	18.850	18.900	18.550	18.850	13.474	46,800
2017-11-27	18.600	18.900	18.500	18.800	13.438	54,700
2017-11-24	18.950	18.950	18.660	18.660	13.338	4,400
2017-11-22	18.750	18.900	18.700	18.900	13.510	46,600
2017-11-21	18.700	18.900	18.700	18.850	13.474	60,500
2017-11-20	18.450	18.800	18.450	18.750	13.402	59,100
2017-11-17	18.700	18.700	18.400	18.550	13.259	49,800
2017-11-16	18.400	18.800	18.300	18.500	13.224	117,500
2017-11-15	18.700	19.000	18.700	18.800	13.145	70,300
2017-11-14	19.100	19.100	18.700	18.950	13.250	65,100
2017-11-13	19.000	19.050	18.600	19.050	13.320	259,500
2017-11-10	18.900	19.000	18.650	18.800	13.145	81,100
2017-11-09	18.950	18.950	18.650	18.950	13.250	36,000
2017-11-08	18.950	18.950	18.700	18.850	13.180	46,800
2017-11-07	18.750	19.000	18.550	18.800	13.145	61,100
2017-11-06	18.650	18.950	18.645	18.800	13.145	68,100
2017-11-03	19.000	19.000	18.550	18.750	13.110	75,700
2017-11-02	18.400	18.800	18.338	18.600	13.005	158,600
2017-11-01	18.400	18.550	18.201	18.500	12.935	52,800
2017-10-31	18.450	18.500	18.300	18.350	12.830	25,900
2017-10-30	18.600	18.600	18.250	18.550	12.970	32,600
2017-10-27	18.550	18.650	18.450	18.600	13.005	22,800
2017-10-26	18.600	18.750	18.350	18.550	12.970	141,300
2017-10-25	18.750	18.750	18.250	18.570	12.984	146,000
2017-10-24	18.650	18.750	18.550	18.700	13.075	103,000
2017-10-23	18.550	18.750	18.300	18.650	13.040	52,100
2017-10-20	18.300	18.650	18.265	18.550	12.970	63,600
2017-10-19	18.400	18.400	18.150	18.250	12.761	42,100
2017-10-18	18.600	18.662	18.250	18.300	12.795	38,100
2017-10-17	18.650	18.700	18.250	18.700	13.075	69,600
2017-10-16	18.600	18.750	18.300	18.650	13.040	53,300
2017-10-13	18.550	18.600	18.255	18.400	12.865	37,000
2017-10-12	18.350	18.350	18.100	18.250	12.761	29,900
2017-10-11	18.500	18.555	18.350	18.400	12.865	56,300
2017-10-10	18.850	18.850	18.538	18.600	13.005	26,100
2017-10-09	18.750	18.850	18.500	18.700	13.075	32,000
2017-10-06	18.900	19.000	18.650	18.750	13.110	97,300
2017-10-05	18.900	19.000	18.800	18.950	13.250	75,100
2017-10-04	18.900	18.950	18.800	18.900	13.215	74,600
2017-10-03	18.900	18.900	18.650	18.850	13.180	54,300
2017-10-02	18.550	18.850	18.500	18.750	13.110	248,900
2017-09-29	18.300	18.650	18.100	18.650	13.040	67,100
2017-09-28	18.700	18.700	18.250	18.400	12.865	40,700

← NewerPage 38 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.